5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
-6.26%
3 MONTH PERFORMANCE
-0.50%
6 MONTH PERFORMANCE
-8.20%
YEAR-TO-DATE PERFORMANCE
+2.57%
1 YEAR PERFORMANCE
-4.87%
Texas Capital Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $19.95 | $20.25 (1.5%) | $20.79 | $19.95 | 21,942 | $3.30 B |
| 03/12/2025 | $20.00 | $20.09 (0.45%) | $20.12 | $19.86 | 29,041 | $3.33 B |
| 03/11/2025 | $20.06 | $20.00 (-0.3%) | $20.21 | $19.95 | 12,100 | $3.27 B |
| 03/10/2025 | $20.24 | $20.00 (-1.19%) | $20.38 | $19.91 | 30,500 | $3.32 B |
| 03/07/2025 | $20.31 | $20.11 (-0.98%) | $20.55 | $20.10 | 24,405 | $3.42 B |
| 03/06/2025 | $20.57 | $20.18 (-1.9%) | $20.60 | $20.18 | 15,345 | $3.41 B |
| 03/05/2025 | $20.49 | $20.50 (0.05%) | $20.70 | $20.40 | 25,821 | $3.47 B |
| 03/04/2025 | $20.60 | $20.40 (-0.97%) | $20.60 | $20.35 | 31,300 | $3.45 B |
| 03/03/2025 | $20.87 | $20.70 (-0.81%) | $20.93 | $20.59 | 33,600 | $3.61 B |
| 02/28/2025 | $21.24 | $21.10 (-0.66%) | $21.24 | $21.00 | 21,436 | $3.66 B |
| 02/27/2025 | $21.23 | $21.19 (-0.19%) | $21.45 | $21.15 | 16,010 | $3.63 B |
| 02/26/2025 | $21.45 | $21.32 (-0.61%) | $21.45 | $21.27 | 9,900 | $3.61 B |
| 02/25/2025 | $21.30 | $21.35 (0.23%) | $21.44 | $21.23 | 9,200 | $3.65 B |
| 02/24/2025 | $21.20 | $21.20 (0%) | $21.33 | $21.10 | 24,000 | $3.63 B |
| 02/21/2025 | $21.20 | $21.20 (0%) | $21.32 | $21.20 | 8,300 | $3.68 B |
| 02/20/2025 | $21.24 | $21.27 (0.14%) | $21.33 | $21.11 | 3,500 | $3.75 B |
| 02/19/2025 | $21.23 | $21.20 (-0.14%) | $21.40 | $21.10 | 10,824 | $3.80 B |
| 02/18/2025 | $21.37 | $21.19 (-0.84%) | $21.45 | $21.17 | 12,800 | $3.80 B |
| 02/14/2025 | $21.34 | $21.39 (0.23%) | $21.44 | $21.14 | 7,000 | $3.74 B |
| 02/13/2025 | $21.03 | $21.26 (1.09%) | $21.30 | $20.97 | 9,916 | $3.81 B |
| 02/12/2025 | $20.99 | $21.03 (0.19%) | $21.20 | $20.65 | 41,206 | $3.79 B |
| 02/11/2025 | $21.10 | $21.13 (0.14%) | $21.19 | $20.90 | 18,800 | $3.87 B |
| 02/10/2025 | $21.03 | $21.10 (0.33%) | $21.25 | $21.03 | 4,400 | $3.79 B |
| 02/07/2025 | $21.11 | $21.00 (-0.52%) | $21.20 | $21.00 | 9,647 | $3.83 B |
| 02/06/2025 | $21.31 | $21.15 (-0.75%) | $21.45 | $21.13 | 17,900 | $3.86 B |
| 02/05/2025 | $21.19 | $21.31 (0.57%) | $21.46 | $21.08 | 27,100 | $3.81 B |
| 02/04/2025 | $21.09 | $21.05 (-0.19%) | $21.24 | $21.00 | 15,300 | $3.70 B |
| 02/03/2025 | $21.10 | $21.02 (-0.38%) | $21.25 | $21.00 | 15,600 | $3.57 B |
| 01/31/2025 | $21.18 | $21.15 (-0.14%) | $21.40 | $21.14 | 18,900 | $3.65 B |
| 01/30/2025 | $21.00 | $21.22 (1.05%) | $21.48 | $20.92 | 12,300 | $3.66 B |
| 01/29/2025 | $21.29 | $20.99 (-1.41%) | $21.50 | $20.68 | 23,800 | $3.63 B |
| 01/28/2025 | $21.11 | $21.28 (0.81%) | $21.28 | $20.92 | 14,400 | $3.60 B |
| 01/27/2025 | $20.92 | $21.00 (0.38%) | $21.14 | $20.89 | 29,700 | $3.64 B |
| 01/24/2025 | $20.54 | $20.88 (1.66%) | $21.20 | $20.54 | 41,300 | $3.58 B |
| 01/23/2025 | $20.14 | $20.50 (1.79%) | $20.55 | $20.14 | 17,700 | $3.56 B |
| 01/22/2025 | $20.48 | $20.42 (-0.29%) | $20.50 | $20.30 | 16,500 | $3.72 B |
| 01/21/2025 | $20.32 | $20.48 (0.79%) | $20.52 | $20.32 | 10,800 | $3.77 B |
| 01/17/2025 | $20.27 | $20.32 (0.25%) | $20.55 | $20.12 | 13,400 | $3.73 B |
| 01/16/2025 | $20.02 | $20.38 (1.8%) | $20.65 | $20.02 | 27,100 | $3.65 B |
| 01/15/2025 | $19.90 | $20.14 (1.21%) | $20.14 | $19.80 | 20,500 | $3.65 B |
| 01/14/2025 | $19.69 | $19.65 (-0.2%) | $19.95 | $19.59 | 15,100 | $3.55 B |
| 01/13/2025 | $19.87 | $19.60 (-1.36%) | $20.11 | $19.60 | 17,900 | $3.42 B |
| 01/10/2025 | $20.08 | $19.97 (-0.55%) | $20.18 | $19.81 | 25,400 | $3.38 B |
| 01/08/2025 | $19.86 | $20.10 (1.21%) | $20.10 | $19.75 | 22,000 | $3.54 B |
| 01/07/2025 | $19.95 | $19.87 (-0.4%) | $20.06 | $19.73 | 34,200 | $3.54 B |
| 01/06/2025 | $19.80 | $19.93 (0.66%) | $20.12 | $19.75 | 20,400 | $3.58 B |
| 01/03/2025 | $19.96 | $19.89 (-0.35%) | $20.19 | $19.79 | 34,600 | $3.57 B |
| 01/02/2025 | $19.54 | $20.03 (2.51%) | $20.03 | $19.54 | 13,300 | $3.55 B |
| 12/31/2024 | $19.66 | $19.43 (-1.17%) | $19.88 | $19.34 | 119,400 | $3.61 B |
| 12/30/2024 | $19.79 | $19.75 (-0.2%) | $19.86 | $19.57 | 56,300 | $3.59 B |
| 12/27/2024 | $19.67 | $19.68 (0.05%) | $19.79 | $19.55 | 36,900 | $3.59 B |
| 12/26/2024 | $19.75 | $19.77 (0.1%) | $19.88 | $19.54 | 33,700 | $3.63 B |
| 12/24/2024 | $20.02 | $19.83 (-0.95%) | $20.02 | $19.65 | 21,800 | $3.62 B |
| 12/23/2024 | $19.81 | $19.80 (-0.05%) | $20.05 | $19.80 | 18,100 | $3.59 B |
| 12/20/2024 | $19.50 | $19.92 (2.15%) | $20.14 | $19.50 | 28,400 | $3.55 B |
| 12/19/2024 | $19.83 | $19.63 (-1.01%) | $19.88 | $19.61 | 48,300 | $3.55 B |
| 12/18/2024 | $20.07 | $19.77 (-1.49%) | $20.20 | $19.70 | 37,300 | $3.60 B |
| 12/17/2024 | $20.14 | $20.15 (0.05%) | $20.19 | $20.01 | 22,600 | $3.80 B |
| 12/16/2024 | $20.16 | $20.01 (-0.74%) | $20.18 | $20.01 | 38,800 | $3.94 B |
| 12/13/2024 | $20.10 | $20.03 (-0.35%) | $20.45 | $20.01 | 38,100 | $3.90 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.
