5 DAY PERFORMANCE
-9.06%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
-11.75%
6 MONTH PERFORMANCE
+8.91%
YEAR-TO-DATE PERFORMANCE
+1.82%
1 YEAR PERFORMANCE
+31.89%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $101.69 | $102.35 (0.65%) | $103.29 | $100.88 | 448.39 K | $4.59 B |
| 05/05/2026 | $100.15 | $100.68 (0.53%) | $101.16 | $99.28 | 425.70 K | $4.53 B |
| 05/04/2026 | $100.56 | $99.59 (-0.96%) | $101.88 | $99.45 | 363.80 K | $4.48 B |
| 05/01/2026 | $100.70 | $101.38 (0.68%) | $102.44 | $100.20 | 377.44 K | $4.56 B |
| 04/30/2026 | $98.06 | $100.70 (2.69%) | $101.45 | $96.35 | 590.20 K | $4.53 B |
| 04/29/2026 | $100.44 | $98.54 (-1.89%) | $100.81 | $98.49 | 452.41 K | $4.44 B |
| 04/28/2026 | $101.31 | $100.76 (-0.54%) | $102.40 | $100.24 | 419.20 K | $4.54 B |
| 04/27/2026 | $99.18 | $100.31 (1.14%) | $100.80 | $98.55 | 583.91 K | $4.52 B |
| 04/24/2026 | $103.12 | $99.13 (-3.87%) | $103.12 | $97.90 | 943.42 K | $4.46 B |
| 04/23/2026 | $102.70 | $103.58 (0.86%) | $104.51 | $100.66 | 672.91 K | $4.66 B |
| 04/22/2026 | $104.61 | $102.54 (-1.98%) | $104.63 | $101.68 | 680.05 K | $4.62 B |
| 04/21/2026 | $105.63 | $103.90 (-1.64%) | $106.58 | $103.78 | 335.40 K | $4.68 B |
| 04/20/2026 | $103.63 | $105.75 (2.05%) | $106.82 | $101.83 | 414.55 K | $4.76 B |
| 04/17/2026 | $103.60 | $104.58 (0.95%) | $106.12 | $102.52 | 364.53 K | $4.71 B |
| 04/16/2026 | $102.72 | $102.45 (-0.26%) | $103.39 | $101.71 | 301.94 K | $4.61 B |
| 04/15/2026 | $103.14 | $103.15 (0.01%) | $103.63 | $102.09 | 326.41 K | $4.64 B |
| 04/14/2026 | $101.69 | $103.15 (1.44%) | $103.40 | $100.89 | 355.10 K | $4.64 B |
| 04/13/2026 | $100.53 | $102.28 (1.74%) | $102.51 | $99.35 | 336.70 K | $4.60 B |
| 04/10/2026 | $100.95 | $100.79 (-0.16%) | $101.73 | $99.81 | 277.20 K | $4.54 B |
| 04/09/2026 | $99.61 | $101.37 (1.77%) | $101.78 | $96.73 | 320.20 K | $4.56 B |
| 04/08/2026 | $99.60 | $100.42 (0.82%) | $101.95 | $98.70 | 618.20 K | $4.52 B |
| 04/07/2026 | $96.40 | $97.58 (1.22%) | $98.06 | $96.40 | 239.70 K | $4.39 B |
| 04/06/2026 | $95.87 | $97.10 (1.28%) | $97.43 | $95.27 | 201.91 K | $4.37 B |
| 04/02/2026 | $94.57 | $95.97 (1.48%) | $96.77 | $93.99 | 235.10 K | $4.32 B |
| 04/01/2026 | $95.37 | $95.82 (0.47%) | $97.04 | $94.81 | 407.20 K | $4.31 B |
| 03/31/2026 | $94.55 | $94.88 (0.35%) | $95.27 | $92.88 | 511.10 K | $4.27 B |
| 03/30/2026 | $93.49 | $92.71 (-0.83%) | $94.08 | $92.42 | 369.88 K | $4.17 B |
| 03/27/2026 | $94.07 | $92.67 (-1.49%) | $94.07 | $92.10 | 607.11 K | $4.17 B |
| 03/26/2026 | $94.15 | $94.68 (0.56%) | $95.67 | $93.92 | 372.22 K | $4.26 B |
| 03/25/2026 | $95.33 | $95.10 (-0.24%) | $96.21 | $94.38 | 395.00 K | $4.28 B |
| 03/24/2026 | $92.89 | $94.58 (1.82%) | $95.71 | $92.75 | 356.70 K | $4.26 B |
| 03/23/2026 | $94.34 | $93.97 (-0.39%) | $96.05 | $93.44 | 544.10 K | $4.23 B |
| 03/20/2026 | $92.45 | $91.98 (-0.51%) | $92.45 | $90.47 | 1.13 M | $4.14 B |
| 03/19/2026 | $90.88 | $91.83 (1.05%) | $92.75 | $90.02 | 684.02 K | $4.13 B |
| 03/18/2026 | $91.29 | $91.08 (-0.23%) | $91.83 | $90.57 | 497.63 K | $4.10 B |
| 03/17/2026 | $92.90 | $91.47 (-1.54%) | $93.61 | $90.60 | 379.81 K | $4.12 B |
| 03/16/2026 | $93.54 | $92.03 (-1.61%) | $93.97 | $92.02 | 296.40 K | $4.14 B |
| 03/13/2026 | $93.24 | $92.52 (-0.77%) | $93.68 | $91.49 | 544.20 K | $4.17 B |
| 03/12/2026 | $88.37 | $92.34 (4.49%) | $92.52 | $87.44 | 727.00 K | $4.16 B |
| 03/11/2026 | $91.77 | $90.92 (-0.93%) | $92.10 | $90.36 | 328.13 K | $4.09 B |
| 03/10/2026 | $92.00 | $92.16 (0.17%) | $94.51 | $91.03 | 369.70 K | $4.15 B |
| 03/09/2026 | $90.40 | $92.19 (1.98%) | $92.98 | $88.15 | 450.10 K | $4.15 B |
| 03/06/2026 | $92.27 | $91.90 (-0.4%) | $92.92 | $90.34 | 585.20 K | $4.14 B |
| 03/05/2026 | $94.74 | $95.18 (0.46%) | $96.37 | $94.26 | 349.80 K | $4.29 B |
| 03/04/2026 | $96.15 | $96.08 (-0.07%) | $96.96 | $94.90 | 462.30 K | $4.33 B |
| 03/03/2026 | $93.72 | $95.53 (1.93%) | $96.35 | $92.96 | 381.97 K | $4.30 B |
| 03/02/2026 | $93.18 | $96.39 (3.44%) | $97.55 | $92.86 | 531.50 K | $4.34 B |
| 02/27/2026 | $99.45 | $95.30 (-4.17%) | $101.63 | $94.10 | 664.92 K | $4.29 B |
| 02/26/2026 | $100.36 | $101.50 (1.14%) | $102.21 | $99.36 | 538.70 K | $4.57 B |
| 02/25/2026 | $98.01 | $99.47 (1.49%) | $99.91 | $96.85 | 490.92 K | $4.48 B |
| 02/24/2026 | $97.23 | $96.75 (-0.49%) | $98.76 | $96.50 | 550.80 K | $4.36 B |
| 02/23/2026 | $104.37 | $97.52 (-6.56%) | $105.00 | $96.98 | 755.11 K | $4.39 B |
| 02/20/2026 | $104.89 | $105.02 (0.12%) | $106.00 | $103.39 | 628.70 K | $4.73 B |
| 02/19/2026 | $104.10 | $104.64 (0.52%) | $105.90 | $103.83 | 479.30 K | $4.71 B |
| 02/18/2026 | $104.38 | $104.93 (0.53%) | $106.67 | $104.38 | 535.40 K | $4.72 B |
| 02/17/2026 | $103.75 | $104.37 (0.6%) | $105.62 | $103.26 | 601.82 K | $4.70 B |
| 02/13/2026 | $100.53 | $103.42 (2.87%) | $103.74 | $99.24 | 429.93 K | $4.66 B |
| 02/12/2026 | $104.20 | $100.84 (-3.22%) | $105.42 | $99.91 | 393.72 K | $4.54 B |
| 02/11/2026 | $105.06 | $103.02 (-1.94%) | $106.00 | $102.91 | 352.83 K | $4.64 B |
| 02/10/2026 | $104.00 | $104.00 (0%) | $105.11 | $103.22 | 304.04 K | $4.68 B |
| 02/09/2026 | $104.78 | $104.62 (-0.15%) | $106.34 | $104.35 | 362.91 K | $4.71 B |
| 02/06/2026 | $105.05 | $104.47 (-0.55%) | $107.88 | $103.62 | 702.72 K | $4.70 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.
