Skip to main content

Texas Capital Bncsh (NQ: TCBI )

61.55 +0.78 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 50.84 51.58 49.98 50.25 506,384 -0.41(-0.81%)
Apr 27, 2023 50.63 51.28 50.07 50.66 391,097 +0.46(+0.92%)
Apr 26, 2023 49.71 51.24 49.55 50.20 482,427 +1.05(+2.14%)
Apr 25, 2023 50.20 50.89 48.84 49.15 449,452 -1.97(-3.85%)
Apr 24, 2023 51.59 52.14 51.00 51.12 398,564 -0.74(-1.43%)
Apr 21, 2023 52.22 52.79 51.19 51.86 621,120 -0.44(-0.84%)
Apr 20, 2023 51.50 54.54 51.00 52.30 1,075,420 +1.29(+2.53%)
Apr 19, 2023 49.21 51.71 48.61 51.01 527,439 +1.96(+4.00%)
Apr 18, 2023 49.83 50.26 48.51 49.05 327,721 -0.79(-1.59%)
Apr 17, 2023 48.66 49.88 48.17 49.84 493,727 +0.96(+1.96%)
Apr 14, 2023 50.83 51.05 48.58 48.88 423,281 -1.29(-2.57%)
Apr 13, 2023 49.63 50.63 48.80 50.17 389,131 +0.81(+1.64%)
Apr 12, 2023 49.34 49.79 48.70 49.36 485,958 -0.11(-0.22%)
Apr 11, 2023 49.32 49.84 48.82 49.47 342,844 +0.31(+0.63%)
Apr 10, 2023 47.68 49.26 47.68 49.16 515,262 +0.94(+1.95%)
Apr 06, 2023 47.50 49.06 47.18 48.22 394,145 +0.48(+1.01%)
Apr 05, 2023 47.52 48.33 47.11 47.74 466,069 -0.54(-1.12%)
Apr 04, 2023 49.22 49.22 46.92 48.28 749,875 -0.98(-1.99%)
Apr 03, 2023 48.98 50.13 48.34 49.26 534,511 +0.30(+0.61%)
Mar 31, 2023 49.18 52.55 48.11 48.96 635,690 +0.25(+0.51%)
Mar 30, 2023 51.21 51.65 48.67 48.71 568,420 -1.57(-3.12%)
Mar 29, 2023 50.49 50.59 49.32 50.28 836,034 +0.58(+1.17%)
Mar 28, 2023 49.98 50.52 49.33 49.70 508,023 -0.60(-1.19%)
Mar 27, 2023 52.37 52.65 49.90 50.30 731,457 +0.25(+0.50%)
Mar 24, 2023 48.05 50.22 47.81 50.05 1,491,826 +1.11(+2.27%)
Mar 23, 2023 51.48 51.71 48.68 48.94 935,276 -2.47(-4.80%)
Mar 22, 2023 55.20 55.20 51.38 51.41 660,021 -3.92(-7.08%)
Mar 21, 2023 56.43 57.98 54.58 55.33 956,828 +1.83(+3.42%)
Mar 20, 2023 55.61 56.29 53.12 53.50 858,803 -0.46(-0.85%)
Mar 17, 2023 56.19 56.79 53.36 53.96 2,211,278 -3.96(-6.84%)
Mar 16, 2023 53.39 59.51 52.41 57.92 1,490,449 +2.64(+4.78%)
Mar 15, 2023 50.94 55.72 50.93 55.28 1,361,202 -0.19(-0.34%)
Mar 14, 2023 56.35 60.02 54.30 55.47 1,657,363 +4.07(+7.92%)
Mar 13, 2023 54.91 54.91 45.81 51.40 3,526,345 -9.73(-15.92%)
Mar 10, 2023 60.24 63.04 57.75 61.13 1,654,669 -0.70(-1.13%)
Mar 09, 2023 64.10 64.22 61.01 61.83 731,035 -2.92(-4.51%)
Mar 08, 2023 64.64 65.40 64.01 64.75 314,824 +0.28(+0.43%)
Mar 07, 2023 65.93 66.24 64.23 64.47 384,782 -1.84(-2.77%)
Mar 06, 2023 66.99 67.62 65.93 66.31 358,007 -0.39(-0.58%)
Mar 03, 2023 65.86 66.76 65.21 66.70 337,154 +1.15(+1.75%)
Mar 02, 2023 64.99 65.70 63.82 65.55 492,733 +0.02(+0.03%)
Mar 01, 2023 65.73 66.14 65.00 65.53 378,132 -0.70(-1.06%)
Feb 28, 2023 65.75 66.71 65.55 66.23 399,911 +0.31(+0.47%)
Feb 27, 2023 66.04 66.91 65.53 65.92 220,354 +0.33(+0.50%)
Feb 24, 2023 64.93 65.67 64.30 65.59 286,031 +0.11(+0.17%)
Feb 23, 2023 65.35 66.50 64.81 65.48 280,663 +0.38(+0.58%)
Feb 22, 2023 65.91 66.24 64.48 65.10 395,410 -0.74(-1.12%)
Feb 21, 2023 65.80 66.38 64.86 65.84 341,203 -0.30(-0.45%)
Feb 17, 2023 65.77 66.44 65.32 66.14 306,122 +0.69(+1.05%)
Feb 16, 2023 65.90 66.13 64.97 65.45 416,303 -1.10(-1.65%)
Feb 15, 2023 65.81 67.31 65.81 66.55 310,844 +0.10(+0.15%)
Feb 14, 2023 67.02 67.72 65.79 66.45 287,555 -0.57(-0.85%)
Feb 13, 2023 66.52 67.32 66.30 67.02 270,498 +0.36(+0.54%)
Feb 10, 2023 66.54 67.15 66.02 66.66 290,528 -0.33(-0.49%)
Feb 09, 2023 68.39 68.89 66.97 66.99 311,338 -1.40(-2.05%)
Feb 08, 2023 68.29 68.88 67.44 68.39 282,171 -0.24(-0.35%)
Feb 07, 2023 68.03 68.90 67.59 68.63 340,085 +0.28(+0.41%)
Feb 06, 2023 68.37 68.49 67.57 68.35 245,652 -0.23(-0.34%)
Feb 03, 2023 68.07 69.27 67.18 68.58 473,849 +0.08(+0.12%)
Feb 02, 2023 67.76 68.89 67.48 68.50 379,469 +1.09(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.