Texas Capital Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	71.38	71.38	70.08	70.71	70.71	0.99%	213,447
Sep 25, 2024	71.06	71.16	69.64	70.02	70.02	-1.31%	342,917
Sep 24, 2024	71.82	72.26	70.75	70.95	70.95	-1.06%	462,090
Sep 23, 2024	72.15	72.76	71.31	71.71	71.71	-0.40%	477,211
Sep 20, 2024	73.60	73.60	71.77	72.00	72.00	-2.57%	1,422,653
Sep 19, 2024	73.60	74.57	72.35	73.90	73.90	2.74%	476,983
Sep 18, 2024	71.88	74.31	70.89	71.93	71.93	-0.01%	443,999
Sep 17, 2024	72.00	72.81	71.11	71.94	71.94	1.08%	311,484
Sep 16, 2024	70.43	71.80	69.53	71.17	71.17	1.48%	432,107
Sep 13, 2024	69.09	70.50	68.84	70.13	70.13	2.81%	358,364
Sep 12, 2024	68.34	68.34	67.07	68.21	68.21	0.63%	216,262
Sep 11, 2024	67.56	68.06	65.43	67.78	67.78	-0.54%	356,219
Sep 10, 2024	67.97	68.32	66.27	68.15	68.15	0.26%	424,834
Sep 9, 2024	69.12	70.60	67.39	67.97	67.97	0.62%	715,560
Sep 6, 2024	65.45	68.47	65.45	67.55	67.55	4.02%	844,360
Sep 5, 2024	66.07	66.08	64.42	64.94	64.94	-0.90%	237,872
Sep 4, 2024	65.98	66.85	65.47	65.53	65.53	-0.86%	250,602
Sep 3, 2024	66.35	67.43	65.51	66.10	66.10	-1.67%	318,348
Aug 30, 2024	66.67	67.32	65.91	67.22	67.22	1.04%	232,427
Aug 29, 2024	67.61	68.04	66.15	66.53	66.53	-0.09%	261,446
Aug 28, 2024	65.42	67.74	65.42	66.59	66.59	0.89%	523,233
Aug 27, 2024	66.56	66.63	65.20	66.00	66.00	-0.36%	323,375
Aug 26, 2024	68.93	69.23	66.19	66.24	66.24	-3.09%	526,237
Aug 23, 2024	64.87	68.59	64.42	68.35	68.35	6.23%	720,965
Aug 22, 2024	63.02	64.65	62.90	64.34	64.34	2.24%	549,734
Aug 21, 2024	62.12	63.00	61.00	62.93	62.93	2.29%	494,015
Aug 20, 2024	62.49	62.49	61.10	61.52	61.52	-1.71%	194,795
Aug 19, 2024	61.70	62.62	61.39	62.59	62.59	1.62%	290,009
Aug 16, 2024	60.49	62.14	60.49	61.59	61.59	1.28%	218,119
Aug 15, 2024	60.74	61.59	60.43	60.81	60.81	2.86%	202,799
Aug 14, 2024	59.61	59.61	58.14	59.12	59.12	-0.50%	201,368
Aug 13, 2024	59.85	59.85	58.03	59.42	59.42	0.76%	319,958
Aug 12, 2024	60.57	61.45	58.69	58.97	58.97	-1.90%	256,195
Aug 9, 2024	59.52	60.21	58.51	60.11	60.11	0.99%	314,314
Aug 8, 2024	59.00	59.73	58.75	59.52	59.52	2.76%	228,033
Aug 7, 2024	59.80	59.91	57.89	57.92	57.92	-1.01%	167,894
Aug 6, 2024	58.16	59.17	57.48	58.51	58.51	0.57%	292,874
Aug 5, 2024	57.85	59.04	56.24	58.18	58.18	-3.68%	486,871
Aug 2, 2024	61.08	61.82	59.86	60.40	60.40	-4.79%	462,288
Aug 1, 2024	66.33	66.46	62.65	63.44	63.44	-4.02%	500,914
Jul 31, 2024	67.15	68.29	65.88	66.10	66.10	-1.42%	453,677
Jul 30, 2024	66.52	67.55	65.85	67.05	67.05	1.92%	465,126
Jul 29, 2024	67.33	67.48	65.36	65.79	65.79	-2.24%	368,305
Jul 26, 2024	67.30	68.00	66.58	67.30	67.30	1.66%	340,242
Jul 25, 2024	65.32	66.92	65.32	66.20	66.20	1.66%	445,409
Jul 24, 2024	67.13	67.79	65.07	65.12	65.12	-3.25%	388,021
Jul 23, 2024	65.90	68.49	65.80	67.31	67.31	0.91%	472,152
Jul 22, 2024	65.01	67.09	64.96	66.70	66.70	1.06%	403,663
Jul 19, 2024	65.31	66.90	64.50	66.00	66.00	-0.06%	451,970
Jul 18, 2024	68.76	69.45	64.60	66.04	66.04	-6.56%	1,159,271
Jul 17, 2024	69.71	72.07	68.29	70.68	70.68	0.03%	922,979
Jul 16, 2024	67.87	70.87	67.44	70.66	70.66	5.09%	755,313
Jul 15, 2024	65.17	67.47	65.17	67.24	67.24	4.56%	958,995
Jul 12, 2024	64.29	65.00	64.26	64.31	64.31	0.17%	327,007
Jul 11, 2024	63.39	64.87	63.04	64.20	64.20	3.00%	480,273
Jul 10, 2024	60.91	62.43	60.73	62.33	62.33	2.48%	319,100
Jul 9, 2024	59.17	60.83	59.17	60.82	60.82	2.10%	376,651
Jul 8, 2024	60.00	60.57	59.46	59.57	59.57	0.42%	325,392
Jul 5, 2024	60.47	60.49	59.17	59.32	59.32	-1.92%	226,602