Skip to main content

Texas Capital Bncsh (NQ: TCBI )

58.68 +2.70 (+4.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 55.61 58.71 55.46 58.68 829,891 +2.70(+4.82%)
Apr 18, 2024 55.00 56.39 54.68 55.98 544,559 +0.06(+0.11%)
Apr 17, 2024 56.21 56.89 55.67 55.92 596,235 +0.41(+0.74%)
Apr 16, 2024 55.90 56.38 55.50 55.51 358,457 -0.92(-1.63%)
Apr 15, 2024 56.84 57.34 55.63 56.43 414,331 -0.09(-0.16%)
Apr 12, 2024 56.49 56.94 56.05 56.52 226,213 -0.56(-0.98%)
Apr 11, 2024 57.12 57.53 56.27 57.08 313,531 -0.06(-0.11%)
Apr 10, 2024 58.26 58.73 56.70 57.14 444,440 -2.73(-4.56%)
Apr 09, 2024 59.71 60.16 59.38 59.87 363,935 +0.48(+0.81%)
Apr 08, 2024 58.34 59.59 58.34 59.39 533,963 +0.74(+1.26%)
Apr 05, 2024 58.04 59.13 57.90 58.65 612,213 +0.42(+0.72%)
Apr 04, 2024 57.82 59.27 57.82 58.23 418,804 +0.31(+0.54%)
Apr 03, 2024 58.14 58.91 57.68 57.92 408,380 -0.63(-1.08%)
Apr 02, 2024 58.91 59.55 58.49 58.55 494,881 -1.04(-1.75%)
Apr 01, 2024 60.63 61.26 59.52 59.59 521,225 -1.96(-3.18%)
Mar 28, 2024 60.61 61.70 60.57 61.55 503,271 +0.78(+1.28%)
Mar 27, 2024 58.96 60.87 58.96 60.77 405,540 +2.24(+3.83%)
Mar 26, 2024 59.41 59.50 58.33 58.53 362,262 -0.55(-0.93%)
Mar 25, 2024 59.76 60.26 58.99 59.08 293,001 -0.38(-0.64%)
Mar 22, 2024 61.07 61.63 59.45 59.46 381,286 -1.39(-2.28%)
Mar 21, 2024 60.75 61.77 60.59 60.85 341,259 +0.53(+0.88%)
Mar 20, 2024 59.39 60.91 59.08 60.32 550,528 +0.54(+0.90%)
Mar 19, 2024 59.48 60.17 59.41 59.78 298,819 +0.27(+0.45%)
Mar 18, 2024 59.08 60.20 58.57 59.51 487,596 +0.51(+0.86%)
Mar 15, 2024 57.80 59.45 57.80 59.00 838,990 +0.92(+1.58%)
Mar 14, 2024 59.01 59.25 57.64 58.08 399,943 -1.11(-1.88%)
Mar 13, 2024 59.15 60.11 58.95 59.19 292,228 -0.14(-0.24%)
Mar 12, 2024 59.92 60.20 59.08 59.33 452,659 -0.82(-1.36%)
Mar 11, 2024 60.37 61.08 60.10 60.15 626,656 -0.54(-0.89%)
Mar 08, 2024 60.90 61.73 60.32 60.69 358,557 -0.26(-0.43%)
Mar 07, 2024 61.54 62.02 60.59 60.95 281,701 +0.06(+0.10%)
Mar 06, 2024 60.78 61.78 59.59 60.89 330,755 -0.19(-0.31%)
Mar 05, 2024 57.56 61.14 57.56 61.08 617,485 +3.12(+5.38%)
Mar 04, 2024 58.05 59.05 57.58 57.96 375,590 -0.14(-0.24%)
Mar 01, 2024 58.35 58.35 56.94 58.10 289,747 -0.55(-0.94%)
Feb 29, 2024 58.80 59.54 58.38 58.65 285,053 +1.03(+1.79%)
Feb 28, 2024 58.06 58.52 57.53 57.62 214,879 -0.91(-1.55%)
Feb 27, 2024 58.37 59.00 58.03 58.53 249,367 +0.47(+0.81%)
Feb 26, 2024 58.20 58.74 57.78 58.06 334,632 -0.61(-1.04%)
Feb 23, 2024 59.12 59.40 58.41 58.67 346,155 -0.51(-0.86%)
Feb 22, 2024 58.76 59.38 58.56 59.18 354,173 +0.07(+0.12%)
Feb 21, 2024 58.96 59.38 58.58 59.11 260,408 -0.21(-0.35%)
Feb 20, 2024 58.86 59.82 58.86 59.32 295,906 -0.23(-0.39%)
Feb 16, 2024 59.77 60.74 59.24 59.55 386,948 -0.72(-1.19%)
Feb 15, 2024 58.08 60.75 58.08 60.27 558,655 +2.39(+4.13%)
Feb 14, 2024 56.94 57.98 56.66 57.88 585,455 +1.54(+2.73%)
Feb 13, 2024 57.55 58.00 55.67 56.34 829,794 -3.22(-5.41%)
Feb 12, 2024 59.40 60.70 59.37 59.56 752,531 +0.29(+0.49%)
Feb 09, 2024 59.49 59.92 58.34 59.27 440,179 -0.10(-0.17%)
Feb 08, 2024 58.99 59.53 58.43 59.37 362,359 +0.42(+0.71%)
Feb 07, 2024 59.31 60.04 57.98 58.95 426,764 -0.14(-0.24%)
Feb 06, 2024 59.52 60.05 58.58 59.09 412,495 -0.52(-0.87%)
Feb 05, 2024 59.64 60.17 58.58 59.61 485,731 -0.65(-1.08%)
Feb 02, 2024 59.28 61.02 59.28 60.26 500,646 -0.26(-0.43%)
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.