Skip to main content

Texas Capital Bncsh (NQ: TCBI )

52.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 49.26 52.60 48.98 52.09 588,572 +2.79(+5.66%)
Jun 05, 2023 51.11 51.11 48.48 49.30 540,215 -2.16(-4.20%)
Jun 02, 2023 48.62 51.65 48.58 51.46 524,861 +3.88(+8.15%)
Jun 01, 2023 47.61 48.50 46.67 47.58 568,867 +0.28(+0.59%)
May 31, 2023 49.02 49.18 46.54 47.30 769,970 -1.87(-3.80%)
May 30, 2023 49.56 49.82 48.56 49.17 294,857 -0.36(-0.73%)
May 26, 2023 49.34 49.59 48.48 49.53 317,417 +0.16(+0.32%)
May 25, 2023 49.84 50.60 48.45 49.37 385,323 -0.82(-1.63%)
May 24, 2023 50.75 50.88 49.67 50.19 356,794 -1.26(-2.45%)
May 23, 2023 51.46 53.09 51.02 51.45 584,320 -0.01(-0.02%)
May 22, 2023 49.98 51.71 49.29 51.46 377,280 +2.38(+4.85%)
May 19, 2023 51.80 51.84 48.77 49.08 496,207 -2.06(-4.03%)
May 18, 2023 51.62 52.09 50.76 51.14 584,455 -0.62(-1.20%)
May 17, 2023 47.85 51.97 47.77 51.76 783,546 +4.83(+10.29%)
May 16, 2023 45.65 47.52 44.65 46.93 624,629 +1.57(+3.46%)
May 15, 2023 44.16 45.85 43.66 45.36 212,214 +1.56(+3.56%)
May 12, 2023 44.19 44.19 42.79 43.80 377,081 +0.05(+0.11%)
May 11, 2023 45.30 45.72 43.70 43.75 512,609 -2.22(-4.83%)
May 10, 2023 47.69 47.69 45.43 45.97 314,688 -0.75(-1.61%)
May 09, 2023 46.66 47.29 45.67 46.72 317,158 -0.19(-0.41%)
May 08, 2023 49.08 49.55 46.56 46.91 408,265 -1.44(-2.98%)
May 05, 2023 47.49 48.64 46.27 48.35 614,213 +3.19(+7.06%)
May 04, 2023 45.11 45.98 43.37 45.16 776,517 -1.64(-3.50%)
May 03, 2023 47.78 49.31 46.57 46.80 556,277 -0.49(-1.04%)
May 02, 2023 49.33 49.58 46.35 47.29 862,340 -1.81(-3.69%)
May 01, 2023 50.55 50.97 48.79 49.10 462,081 -1.15(-2.29%)
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%)
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.