5 DAY PERFORMANCE
-9.41%
1 MONTH PERFORMANCE
-1.60%
3 MONTH PERFORMANCE
-7.79%
6 MONTH PERFORMANCE
-8.43%
YEAR-TO-DATE PERFORMANCE
+1.82%
1 YEAR PERFORMANCE
+8.18%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/03/2026 | $103.57 | $103.34 (-0.22%) | $107.00 | $102.83 | 495.90 K | $4.46 B |
| 11/02/2026 | $103.01 | $104.12 (1.08%) | $106.23 | $102.92 | 487.00 K | $4.49 B |
| 10/30/2026 | $103.37 | $101.77 (-1.55%) | $103.37 | $101.40 | 307.40 K | $4.39 B |
| 10/29/2026 | $102.35 | $102.69 (0.33%) | $103.99 | $102.35 | 439.60 K | $4.43 B |
| 10/28/2026 | $100.20 | $101.53 (1.33%) | $101.80 | $99.83 | 622.90 K | $4.38 B |
| 10/27/2026 | $101.38 | $101.00 (-0.37%) | $102.38 | $99.35 | 352.00 K | $4.36 B |
| 10/26/2026 | $101.35 | $101.61 (0.26%) | $103.05 | $100.93 | 570.20 K | $4.38 B |
| 10/23/2026 | $98.15 | $101.99 (3.91%) | $102.35 | $98.15 | 1.05 M | $4.40 B |
| 10/22/2026 | $94.89 | $98.78 (4.1%) | $99.00 | $94.18 | 1.05 M | |
| 10/21/2026 | $91.58 | $93.49 (2.09%) | $93.64 | $91.04 | 580.30 K | |
| 10/20/2026 | $90.07 | $91.06 (1.1%) | $92.54 | $89.62 | 440.10 K | $3.93 B |
| 10/19/2026 | $90.84 | $90.33 (-0.56%) | $91.65 | $90.33 | 335.20 K | $3.90 B |
| 10/16/2026 | $90.63 | $91.15 (0.57%) | $93.15 | $90.17 | 297.54 K | $4.10 B |
| 10/15/2026 | $89.14 | $90.70 (1.75%) | $90.78 | $87.76 | 336.50 K | $4.08 B |
| 10/14/2026 | $88.73 | $88.51 (-0.25%) | $89.77 | $87.75 | 1.13 M | $3.98 B |
| 10/13/2026 | $90.04 | $89.65 (-0.43%) | $91.36 | $88.86 | 480.20 K | $4.04 B |
| 10/12/2026 | $89.79 | $89.58 (-0.23%) | $91.31 | $88.64 | 437.14 K | $4.03 B |
| 10/09/2026 | $92.00 | $90.34 (-1.8%) | $94.68 | $90.34 | 446.30 K | $4.07 B |
| 10/08/2026 | $90.94 | $92.39 (1.59%) | $92.39 | $88.64 | 919.95 K | $4.16 B |
| 10/07/2026 | $91.79 | $90.58 (-1.32%) | $92.27 | $90.26 | 863.60 K | $4.08 B |
| 10/06/2026 | $93.76 | $92.97 (-0.84%) | $94.71 | $92.84 | 466.10 K | $4.19 B |
| 10/05/2026 | $93.79 | $93.69 (-0.11%) | $94.50 | $93.00 | 665.93 K | $4.22 B |
| 10/02/2026 | $94.07 | $93.76 (-0.33%) | $95.08 | $93.14 | 657.00 K | $4.22 B |
| 10/01/2026 | $92.64 | $93.20 (0.6%) | $93.32 | $90.76 | 604.20 K | $4.20 B |
| 09/30/2026 | $93.24 | $93.02 (-0.24%) | $93.86 | $92.55 | 807.60 K | $4.19 B |
| 09/29/2026 | $95.11 | $93.31 (-1.89%) | $95.35 | $92.91 | 610.70 K | $4.20 B |
| 09/28/2026 | $95.69 | $94.70 (-1.03%) | $95.80 | $94.45 | 610.20 K | $4.26 B |
| 09/25/2026 | $95.00 | $95.82 (0.86%) | $96.25 | $94.55 | 594.70 K | $4.31 B |
| 09/24/2026 | $94.62 | $94.63 (0.01%) | $94.99 | $93.28 | 779.12 K | $4.26 B |
| 09/23/2026 | $94.39 | $94.17 (-0.23%) | $95.18 | $94.04 | 475.70 K | $4.24 B |
| 09/22/2026 | $95.16 | $94.47 (-0.73%) | $95.66 | $94.46 | 363.50 K | $4.25 B |
| 09/21/2026 | $95.49 | $95.00 (-0.51%) | $95.49 | $94.95 | 262.15 K | $4.28 B |
| 09/18/2026 | $94.23 | $94.90 (0.71%) | $95.41 | $93.88 | 1.04 M | $4.27 B |
| 09/17/2026 | $95.68 | $94.48 (-1.25%) | $95.99 | $94.39 | 412.80 K | $4.25 B |
| 09/16/2026 | $97.46 | $95.33 (-2.19%) | $97.68 | $94.72 | 710.54 K | $4.29 B |
| 09/15/2026 | $98.43 | $97.77 (-0.67%) | $98.81 | $97.43 | 526.48 K | $4.40 B |
| 09/14/2026 | $98.59 | $98.44 (-0.15%) | $99.63 | $97.69 | 486.02 K | $4.43 B |
| 09/11/2026 | $99.82 | $99.09 (-0.73%) | $99.89 | $98.36 | 502.25 K | $4.46 B |
| 09/10/2026 | $97.56 | $98.90 (1.37%) | $98.97 | $96.94 | 529.25 K | $4.45 B |
| 09/09/2026 | $97.18 | $97.56 (0.39%) | $97.72 | $95.98 | 524.70 K | $4.39 B |
| 09/08/2026 | $98.23 | $97.69 (-0.55%) | $98.63 | $97.31 | 373.64 K | $4.40 B |
| 09/04/2026 | $97.10 | $98.64 (1.59%) | $98.94 | $97.00 | 298.02 K | $4.44 B |
| 09/03/2026 | $97.32 | $97.81 (0.5%) | $98.43 | $96.81 | 372.10 K | $4.40 B |
| 09/02/2026 | $96.29 | $96.68 (0.41%) | $97.85 | $95.68 | 520.50 K | $4.35 B |
| 09/01/2026 | $96.65 | $95.67 (-1.01%) | $97.18 | $94.94 | 476.04 K | $4.31 B |
| 08/31/2026 | $98.39 | $97.18 (-1.23%) | $98.39 | $97.08 | 350.70 K | $4.38 B |
| 08/28/2026 | $98.33 | $98.64 (0.32%) | $98.94 | $97.61 | 446.40 K | $4.44 B |
| 08/27/2026 | $97.83 | $98.10 (0.28%) | $98.46 | $96.72 | 442.60 K | $4.42 B |
| 08/26/2026 | $99.03 | $98.54 (-0.49%) | $99.42 | $98.32 | 336.13 K | $4.44 B |
| 08/25/2026 | $98.15 | $98.59 (0.45%) | $99.04 | $97.65 | 432.50 K | $4.44 B |
| 08/24/2026 | $98.41 | $98.00 (-0.42%) | $99.39 | $97.22 | 405.74 K | $4.41 B |
| 08/21/2026 | $98.80 | $98.30 (-0.51%) | $99.28 | $98.10 | 667.55 K | $4.43 B |
| 08/20/2026 | $97.89 | $98.04 (0.15%) | $98.97 | $97.84 | 374.70 K | $4.41 B |
| 08/19/2026 | $100.25 | $98.20 (-2.04%) | $100.31 | $97.56 | 470.14 K | $4.42 B |
| 08/18/2026 | $101.45 | $99.83 (-1.6%) | $101.45 | $99.65 | 390.22 K | $4.49 B |
| 08/17/2026 | $100.46 | $101.09 (0.63%) | $101.37 | $100.13 | 462.71 K | $4.55 B |
| 08/14/2026 | $100.80 | $101.02 (0.22%) | $101.63 | $100.07 | 263.94 K | $4.55 B |
| 08/13/2026 | $101.70 | $100.83 (-0.86%) | $101.91 | $100.63 | 239.31 K | $4.54 B |
| 08/12/2026 | $100.59 | $100.86 (0.27%) | $100.96 | $100.05 | 254.20 K | $4.54 B |
| 08/11/2026 | $99.63 | $100.35 (0.72%) | $100.41 | $99.31 | 307.20 K | $4.52 B |
| 08/10/2026 | $98.81 | $99.28 (0.48%) | $99.87 | $98.58 | 442.90 K | $4.47 B |
| 08/07/2026 | $98.81 | $99.33 (0.53%) | $99.79 | $97.83 | 272.80 K | $4.47 B |
| 08/06/2026 | $100.45 | $99.49 (-0.96%) | $100.72 | $99.42 | 422.44 K | $4.48 B |
| 08/05/2026 | $101.95 | $99.98 (-1.93%) | $101.95 | $99.97 | 321.50 K | $4.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
