Indicators

Texas Capital Bncsh (NQ: TCBI )

61.21 -1.15 (-1.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	79.05	79.05	78.15	78.35	631,312	-0.25(-0.32%)
Jul 28, 2017	78.60	79.30	78.25	78.60	468,274	-0.40(-0.51%)
Jul 27, 2017	79.45	80.00	78.50	79.00	433,375	+0.05(+0.06%)
Jul 26, 2017	81.95	81.95	78.85	78.95	402,808	-2.90(-3.54%)
Jul 25, 2017	82.65	83.30	81.65	81.85	603,781	+0.80(+0.99%)
Jul 24, 2017	80.45	81.30	80.00	81.05	361,371	+0.80(+1.00%)
Jul 21, 2017	81.55	81.70	79.60	80.25	666,721	-1.25(-1.53%)
Jul 20, 2017	82.55	82.55	79.97	81.50	1,114,062	+3.55(+4.55%)
Jul 19, 2017	78.20	79.15	77.60	77.95	509,249	-0.05(-0.06%)
Jul 18, 2017	77.70	78.40	76.40	78.00	529,899	-0.25(-0.32%)
Jul 17, 2017	78.75	80.00	78.05	78.25	433,602	-0.75(-0.95%)
Jul 14, 2017		79.50	77.05	79.00	387,022	+0.30(+0.38%)
Jul 13, 2017	78.30	78.80	77.45	78.70	292,936	+0.85(+1.09%)
Jul 12, 2017	77.55	78.10	76.95	77.85	243,141	+0.30(+0.39%)
Jul 11, 2017	77.55	78.10	76.75	77.55	646,913	+0.20(+0.26%)
Jul 10, 2017	77.75	78.25	77.10	77.35	324,567	-0.70(-0.90%)
Jul 07, 2017		80.89	76.65	78.05	485,226	+0.05(+0.06%)
Jul 06, 2017	79.75	80.20	77.80	78.00	647,374	-1.90(-2.38%)
Jul 05, 2017	80.20	80.80	79.10	79.90	415,298	-0.15(-0.19%)

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.