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 (%)
Oct 31, 2017 86.35 86.95 84.66 86.05 270,407 -0.50(-0.58%)
Oct 30, 2017 87.30 87.55 85.40 86.55 300,905 -1.30(-1.48%)
Oct 27, 2017 87.15 88.35 87.06 87.85 450,367 +0.30(+0.34%)
Oct 26, 2017 87.20 88.25 86.85 87.55 300,546 +0.70(+0.81%)
Oct 25, 2017 88.25 88.35 86.25 86.85 369,216 -1.15(-1.31%)
Oct 24, 2017 87.90 88.45 87.40 88.00 349,561 +1.10(+1.27%)
Oct 23, 2017 87.95 87.95 86.80 86.90 283,421 -1.10(-1.25%)
Oct 20, 2017 88.30 88.95 87.30 88.00 424,112 +1.00(+1.15%)
Oct 19, 2017 85.40 87.78 84.80 87.00 752,001 +2.80(+3.33%)
Oct 18, 2017 84.35 84.70 83.80 84.20 460,567 +0.30(+0.36%)
Oct 17, 2017 86.10 86.10 83.70 83.90 283,680 -1.30(-1.53%)
Oct 16, 2017 84.20 85.58 84.00 85.20 344,698 +1.20(+1.43%)
Oct 13, 2017 84.00 84.75 82.75 84.00 229,068 -0.15(-0.18%)
Oct 12, 2017 85.45 85.45 83.45 84.15 387,336 -1.05(-1.23%)
Oct 11, 2017 86.25 86.25 84.55 85.20 424,163 -1.15(-1.33%)
Oct 10, 2017 86.50 86.70 85.65 86.35 282,158 +0.70(+0.82%)
Oct 09, 2017 85.90 86.05 85.15 85.65 154,798 +0.05(+0.06%)
Oct 06, 2017 86.05 86.45 84.90 85.60 241,131 -0.20(-0.23%)
Oct 05, 2017 84.60 86.40 84.60 85.80 387,793 +1.20(+1.42%)
Oct 04, 2017 85.65 86.30 84.30 84.60 527,942 -2.05(-2.37%)
Oct 03, 2017 87.25 87.45 85.50 86.65 325,313 -0.25(-0.29%)
Oct 02, 2017 85.25 86.95 84.92 86.90 436,416 +1.10(+1.28%)
Sep 29, 2017 85.65 87.50 85.65 85.80 477,209 +0.25(+0.29%)
Sep 28, 2017 86.00 86.00 84.65 85.55 476,341 -0.10(-0.12%)
Sep 27, 2017 84.95 86.55 83.65 85.65 583,289 +2.75(+3.32%)
Sep 26, 2017 82.65 83.30 82.40 82.90 369,873 +0.50(+0.61%)
Sep 25, 2017 81.60 82.75 80.97 82.40 247,261 +0.40(+0.49%)
Sep 22, 2017 81.80 82.55 81.50 82.00 240,995 -0.20(-0.24%)
Sep 21, 2017 81.90 82.95 81.35 82.20 370,234 +0.15(+0.18%)
Sep 20, 2017 79.95 82.25 79.40 82.05 455,266 +1.65(+2.05%)
Sep 19, 2017 80.15 81.15 79.80 80.40 396,910 +0.45(+0.56%)
Sep 18, 2017 77.75 80.00 77.65 79.95 421,367 +2.60(+3.36%)
Sep 15, 2017 77.30 77.75 76.45 77.35 1,210,969 +0.00(+0.00%)
Sep 14, 2017 78.75 78.90 74.05 77.35 514,531 -0.95(-1.21%)
Sep 13, 2017 76.80 78.45 76.55 78.30 551,127 +1.10(+1.42%)
Sep 12, 2017 75.20 77.30 75.20 77.20 440,624 +2.20(+2.93%)
Sep 11, 2017 72.05 75.10 72.05 75.00 719,458 +4.05(+5.71%)
Sep 08, 2017 69.80 71.20 69.70 70.95 449,432 +1.00(+1.43%)
Sep 07, 2017 71.90 72.00 69.65 69.95 554,280 -2.25(-3.12%)
Sep 06, 2017 73.05 73.70 72.20 72.20 374,264 -0.15(-0.21%)
Sep 05, 2017 74.70 74.75 72.10 72.35 516,081 -2.90(-3.85%)
Sep 01, 2017 74.35 75.45 74.35 75.25 324,853 +1.00(+1.35%)
Aug 31, 2017 74.15 74.50 73.55 74.25 308,621 +0.60(+0.81%)
Aug 30, 2017 73.30 73.85 72.95 73.65 406,754 +0.25(+0.34%)
Aug 29, 2017 72.60 73.65 71.85 73.40 319,874 -0.30(-0.41%)
Aug 28, 2017 74.85 75.00 73.25 73.70 326,704 -1.05(-1.40%)
Aug 25, 2017 74.15 75.05 74.15 74.75 334,136 +0.75(+1.01%)
Aug 24, 2017 73.55 74.15 73.25 74.00 193,418 +0.85(+1.16%)
Aug 23, 2017 72.60 74.25 72.40 73.15 268,596 -0.35(-0.48%)
Aug 22, 2017 73.05 73.75 72.80 73.50 300,015 +1.05(+1.45%)
Aug 21, 2017 72.45 72.60 71.75 72.45 407,173 -0.15(-0.21%)
Aug 18, 2017 71.75 73.50 71.55 72.60 391,411 +0.20(+0.28%)
Aug 17, 2017 74.20 74.70 72.05 72.40 488,210 -2.15(-2.88%)
Aug 16, 2017 75.55 75.75 74.00 74.55 326,699 -0.60(-0.80%)
Aug 15, 2017 76.60 77.35 75.05 75.15 269,765 -0.75(-0.99%)
Aug 14, 2017 75.65 76.55 75.45 75.90 405,517 +1.20(+1.61%)
Aug 11, 2017 75.30 75.90 73.85 74.70 532,113 -0.20(-0.27%)
Aug 10, 2017 77.10 77.40 74.85 74.90 381,035 -3.05(-3.91%)
Aug 09, 2017 78.15 78.55 77.50 77.95 293,615 -1.10(-1.39%)
Aug 08, 2017 78.55 81.00 78.50 79.05 466,256 +0.25(+0.32%)
Aug 07, 2017 80.00 80.40 78.30 78.80 439,016 -1.25(-1.56%)
Aug 04, 2017 81.05 79.85 80.05 419,058 +0.60(+0.76%)
Aug 03, 2017 79.75 79.95 79.00 79.45 341,717 -0.35(-0.44%)
Aug 02, 2017 79.15 79.90 78.50 79.80 334,078 +0.70(+0.88%)
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.