Texas Capital Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	81.96	81.96	79.33	79.58	79.58	-1.83%	381,405
Feb 20, 2025	81.68	82.05	79.83	81.06	81.06	-1.34%	368,614
Feb 19, 2025	81.42	82.72	81.42	82.16	82.16	-0.06%	320,893
Feb 18, 2025	80.95	82.30	80.79	82.21	82.21	1.47%	350,919
Feb 14, 2025	82.94	83.40	80.91	81.02	81.02	-1.63%	336,731
Feb 13, 2025	82.25	82.87	81.48	82.36	82.36	0.43%	344,516
Feb 12, 2025	82.68	83.51	81.45	82.01	82.01	-2.19%	396,252
Feb 11, 2025	81.15	83.89	79.16	83.85	83.85	2.09%	368,884
Feb 10, 2025	82.81	83.34	82.01	82.13	82.13	-1.05%	439,715
Feb 7, 2025	83.55	83.62	81.04	83.00	83.00	-0.62%	467,194
Feb 6, 2025	82.66	83.54	81.25	83.52	83.52	1.22%	472,177
Feb 5, 2025	80.89	82.56	79.76	82.51	82.51	3.06%	592,210
Feb 4, 2025	77.04	80.31	76.45	80.06	80.06	3.66%	733,537
Feb 3, 2025	77.05	78.67	76.39	77.23	77.23	-2.18%	442,138
Jan 31, 2025	79.54	80.15	78.38	78.95	78.95	-0.44%	369,049
Jan 30, 2025	79.49	80.00	78.53	79.30	79.30	1.01%	313,422
Jan 29, 2025	77.91	79.67	77.69	78.51	78.51	0.87%	505,572
Jan 28, 2025	78.87	79.37	76.94	77.83	77.83	-1.08%	437,990
Jan 27, 2025	77.70	78.99	77.30	78.68	78.68	1.59%	493,017
Jan 24, 2025	76.82	77.97	76.17	77.45	77.45	0.65%	676,498
Jan 23, 2025	79.94	81.12	76.48	76.95	76.95	-4.48%	891,303
Jan 22, 2025	81.07	81.53	80.47	80.56	80.56	-1.24%	787,130
Jan 21, 2025	81.29	82.08	80.77	81.57	81.57	1.03%	408,408
Jan 17, 2025	79.80	80.87	79.07	80.74	80.74	2.25%	390,539
Jan 16, 2025	78.70	79.29	77.73	78.96	78.96	0.06%	491,762
Jan 15, 2025	79.78	80.03	77.88	78.91	78.91	2.79%	530,986
Jan 14, 2025	74.40	76.84	73.87	76.77	76.77	3.67%	625,336
Jan 13, 2025	72.56	74.52	72.51	74.05	74.05	1.09%	683,683
Jan 10, 2025	74.98	76.14	72.67	73.25	73.25	-4.42%	620,384
Jan 8, 2025	75.95	77.22	75.45	76.64	76.64	-0.05%	444,478
Jan 7, 2025	77.91	77.97	75.85	76.68	76.68	-1.17%	411,283
Jan 6, 2025	77.57	79.20	77.44	77.59	77.59	0.44%	280,327
Jan 3, 2025	77.16	77.56	75.69	77.25	77.25	0.57%	298,682
Jan 2, 2025	78.99	79.08	76.56	76.81	76.81	-1.78%	223,071
Dec 31, 2024	78.24	78.66	77.88	78.20	78.20	0.62%	225,797
Dec 30, 2024	77.17	78.29	76.48	77.72	77.72	0.14%	288,940
Dec 27, 2024	78.16	78.84	76.87	77.61	77.61	-1.30%	222,109
Dec 26, 2024	77.53	78.84	77.11	78.63	78.63	0.42%	168,656
Dec 24, 2024	77.76	78.36	77.13	78.30	78.30	0.84%	127,946
Dec 23, 2024	76.40	77.84	76.14	77.65	77.65	1.15%	268,468
Dec 20, 2024	75.91	78.24	75.91	76.77	76.77	-0.01%	1,049,503
Dec 19, 2024	78.83	80.13	76.40	76.78	76.78	-1.44%	609,532
Dec 18, 2024	82.62	83.42	77.38	77.90	77.90	-5.40%	704,127
Dec 17, 2024	84.16	84.57	81.77	82.35	82.35	-3.40%	737,436
Dec 16, 2024	84.68	85.54	83.53	85.25	85.25	0.98%	539,926
Dec 13, 2024	85.41	85.58	84.24	84.42	84.42	-1.30%	311,711
Dec 12, 2024	86.81	87.21	85.44	85.53	85.53	-1.34%	302,356
Dec 11, 2024	86.41	87.60	85.91	86.69	86.69	1.49%	325,413
Dec 10, 2024	86.03	87.44	84.94	85.42	85.42	-0.02%	268,381
Dec 9, 2024	87.81	88.23	85.33	85.44	85.44	-2.59%	260,271
Dec 6, 2024	87.80	88.32	87.11	87.71	87.71	0.70%	273,633
Dec 5, 2024	89.32	89.72	87.05	87.10	87.10	-2.13%	229,448
Dec 4, 2024	88.01	89.28	87.72	89.00	89.00	1.08%	350,364
Dec 3, 2024	88.62	89.41	87.84	88.05	88.05	-0.67%	225,800
Dec 2, 2024	88.70	89.48	87.74	88.64	88.64	0.21%	272,122
Nov 29, 2024	89.90	91.69	88.16	88.45	88.45	-0.86%	177,924
Nov 27, 2024	89.73	90.71	88.32	89.22	89.22	-0.02%	236,189
Nov 26, 2024	89.16	89.72	88.20	89.24	89.24	-0.49%	243,995
Nov 25, 2024	88.76	91.80	88.76	89.68	89.68	2.22%	551,652
Nov 22, 2024	85.32	87.86	85.09	87.73	87.73	3.11%	365,680
Nov 21, 2024	84.41	85.59	83.19	85.08	85.08	1.41%	877,797
Nov 20, 2024	85.44	85.44	83.76	83.90	83.90	-2.33%	611,907
Nov 19, 2024	84.57	86.27	84.57	85.90	85.90	-0.13%	358,416
Nov 18, 2024	87.25	87.51	85.31	86.01	86.01	-1.18%	488,755
Nov 15, 2024	89.24	89.67	86.67	87.04	87.04	-2.08%	488,618
Nov 14, 2024	89.59	90.42	88.65	88.89	88.89	-0.25%	287,348
Nov 13, 2024	89.44	91.29	88.93	89.11	89.11	0.12%	487,812
Nov 12, 2024	88.00	89.45	87.34	89.00	89.00	1.18%	522,431
Nov 11, 2024	85.83	88.76	85.15	87.96	87.96	4.60%	708,252
Nov 8, 2024	83.41	84.98	82.75	84.09	84.09	1.35%	492,374
Nov 7, 2024	84.87	85.66	82.75	82.97	82.97	-2.94%	730,478
Nov 6, 2024	82.85	86.00	82.51	85.48	85.48	10.75%	1,519,678
Nov 5, 2024	76.14	77.55	76.14	77.18	77.18	1.61%	315,293
Nov 4, 2024	76.42	76.55	75.01	75.96	75.96	-1.09%	313,663
Nov 1, 2024	77.33	77.82	76.52	76.80	76.80	-0.19%	340,753
Oct 31, 2024	77.55	77.63	76.38	76.95	76.95	-0.53%	432,623
Oct 30, 2024	77.09	78.98	77.09	77.36	77.36	-0.27%	469,487
Oct 29, 2024	77.65	78.19	77.20	77.57	77.57	-0.78%	366,629
Oct 28, 2024	77.55	78.80	77.20	78.18	78.18	1.85%	376,280
Oct 25, 2024	78.24	78.24	76.52	76.76	76.76	-1.53%	227,485
Oct 24, 2024	78.43	78.43	76.63	77.95	77.95	0.65%	295,083
Oct 23, 2024	76.98	78.03	76.98	77.45	77.45	0.04%	412,772
Oct 22, 2024	76.33	77.46	76.33	77.42	77.42	1.03%	253,667
Oct 21, 2024	79.02	79.02	76.49	76.63	76.63	-3.02%	418,255
Oct 18, 2024	80.54	80.81	77.50	79.02	79.02	-1.89%	907,458
Oct 17, 2024	78.50	82.25	78.34	80.54	80.54	2.65%	875,630
Oct 16, 2024	78.46	79.37	77.93	78.46	78.46	1.15%	608,794
Oct 15, 2024	77.68	78.67	76.76	77.57	77.57	0.62%	423,225
Oct 14, 2024	75.82	77.40	75.49	77.09	77.09	1.72%	536,937
Oct 11, 2024	74.04	76.26	74.04	75.79	75.79	2.88%	440,507
Oct 10, 2024	73.80	74.13	73.05	73.67	73.67	-0.85%	529,213
Oct 9, 2024	72.85	74.57	72.35	74.30	74.30	1.53%	393,162
Oct 8, 2024	72.36	73.83	72.14	73.18	73.18	1.34%	550,349
Oct 7, 2024	71.53	72.31	71.39	72.21	72.21	0.29%	250,091
Oct 4, 2024	71.76	72.20	71.13	72.00	72.00	2.40%	233,154
Oct 3, 2024	69.42	70.38	68.96	70.31	70.31	0.62%	207,263
Oct 2, 2024	70.05	70.94	69.63	69.88	69.88	-0.77%	190,390
Oct 1, 2024	70.94	70.94	69.22	70.42	70.42	-1.46%	389,576
Sep 30, 2024	70.19	72.67	70.19	71.46	71.46	1.40%	400,584
Sep 27, 2024	71.35	71.85	70.13	70.47	70.47	-0.34%	262,478