5 DAY PERFORMANCE
-3.29%
1 MONTH PERFORMANCE
-6.22%
3 MONTH PERFORMANCE
-6.94%
6 MONTH PERFORMANCE
+0.23%
YEAR-TO-DATE PERFORMANCE
+1.82%
1 YEAR PERFORMANCE
+5.99%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $95.10 | $95.00 (-0.11%) | $95.42 | $94.93 | 262.13 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 |
| 08/04/2026 | $101.36 | $101.52 (0.16%) | $102.79 | $100.93 | 350.47 K | $4.57 B |
| 08/03/2026 | $99.68 | $101.29 (1.62%) | $101.42 | $99.68 | 510.50 K | $4.56 B |
| 07/31/2026 | $99.22 | $98.85 (-0.37%) | $99.82 | $97.91 | 349.00 K | $4.45 B |
| 07/30/2026 | $98.89 | $98.74 (-0.15%) | $99.04 | $98.11 | 386.40 K | $4.45 B |
| 07/29/2026 | $98.17 | $98.42 (0.25%) | $99.16 | $97.99 | 539.83 K | $4.43 B |
| 07/28/2026 | $98.40 | $98.71 (0.32%) | $99.33 | $98.02 | 491.41 K | $4.44 B |
| 07/27/2026 | $99.87 | $98.40 (-1.47%) | $100.42 | $98.14 | 582.70 K | $4.43 B |
| 07/24/2026 | $99.00 | $99.25 (0.25%) | $100.73 | $98.83 | 492.30 K | $4.47 B |
| 07/23/2026 | $98.58 | $98.67 (0.09%) | $100.75 | $96.96 | 1.32 M | $4.44 B |
| 07/22/2026 | $104.00 | $102.91 (-1.05%) | $104.00 | $101.95 | 544.90 K | $4.63 B |
| 07/21/2026 | $103.42 | $103.65 (0.22%) | $103.92 | $101.30 | 427.42 K | $4.67 B |
| 07/20/2026 | $104.84 | $103.50 (-1.28%) | $105.66 | $103.33 | 468.40 K | $4.66 B |
| 07/17/2026 | $106.50 | $105.07 (-1.34%) | $107.18 | $104.27 | 461.45 K | $4.73 B |
| 07/16/2026 | $104.00 | $107.74 (3.6%) | $107.78 | $103.87 | 638.01 K | $4.85 B |
| 07/15/2026 | $101.98 | $103.93 (1.91%) | $104.35 | $101.47 | 563.70 K | $4.68 B |
| 07/14/2026 | $101.80 | $101.98 (0.18%) | $103.04 | $101.22 | 353.25 K | $4.59 B |
| 07/13/2026 | $102.79 | $101.87 (-0.9%) | $102.89 | $101.06 | 483.33 K | $4.59 B |
| 07/10/2026 | $102.69 | $102.36 (-0.32%) | $103.35 | $101.88 | 328.91 K | $4.61 B |
| 07/09/2026 | $101.60 | $102.67 (1.05%) | $103.63 | $101.60 | 386.67 K | $4.62 B |
| 07/08/2026 | $103.18 | $101.47 (-1.66%) | $103.30 | $100.60 | 620.70 K | $4.57 B |
| 07/07/2026 | $105.94 | $104.20 (-1.64%) | $106.24 | $104.12 | 479.54 K | $4.69 B |
| 07/06/2026 | $103.66 | $105.32 (1.6%) | $105.67 | $103.66 | 526.14 K | $4.74 B |
| 07/02/2026 | $104.69 | $103.95 (-0.71%) | $105.39 | $102.79 | 529.10 K | $4.68 B |
| 07/01/2026 | $103.29 | $104.54 (1.21%) | $105.85 | $102.32 | 503.70 K | $4.71 B |
| 06/30/2026 | $103.64 | $103.26 (-0.37%) | $104.55 | $102.72 | 678.30 K | $4.65 B |
| 06/29/2026 | $102.22 | $102.72 (0.49%) | $103.51 | $101.68 | 582.20 K | $4.62 B |
| 06/26/2026 | $104.16 | $103.40 (-0.73%) | $104.58 | $102.72 | 1.19 M | $4.66 B |
| 06/25/2026 | $103.21 | $103.59 (0.37%) | $104.17 | $98.83 | 516.40 K | $4.66 B |
| 06/24/2026 | $101.50 | $103.07 (1.55%) | $103.25 | $100.90 | 652.40 K | $4.64 B |
| 06/23/2026 | $99.54 | $101.35 (1.82%) | $101.53 | $99.42 | 434.13 K | $4.56 B |
| 06/22/2026 | $98.75 | $99.60 (0.86%) | $100.25 | $98.70 | 459.16 K | $4.48 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.
