Skip to main content

Texas Capital Bncsh (NQ: TCBI )

61.17 +0.40 (+0.66%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 55.05 55.09 53.23 54.06 312,510 -1.48(-2.66%)
Oct 30, 2019 56.40 56.40 55.15 55.54 242,538 -0.90(-1.59%)
Oct 29, 2019 56.04 56.65 55.80 56.44 298,974 +0.29(+0.52%)
Oct 28, 2019 56.31 56.88 56.10 56.15 445,556 -0.05(-0.09%)
Oct 25, 2019 55.35 56.63 55.09 56.20 326,800 +0.86(+1.55%)
Oct 24, 2019 56.35 56.35 55.29 55.34 625,435 -0.70(-1.25%)
Oct 23, 2019 55.23 56.13 55.00 56.04 592,012 +0.53(+0.95%)
Oct 22, 2019 54.65 56.34 53.99 55.51 635,637 +0.43(+0.78%)
Oct 21, 2019 56.08 56.71 54.96 55.08 1,137,329 -0.58(-1.04%)
Oct 18, 2019 55.58 56.23 54.78 55.66 716,200 -0.13(-0.23%)
Oct 17, 2019 59.75 59.75 54.87 55.79 1,686,072 +1.40(+2.57%)
Oct 16, 2019 54.91 56.20 54.07 54.39 733,022 -0.10(-0.18%)
Oct 15, 2019 53.99 55.36 52.19 54.49 936,539 +0.60(+1.11%)
Oct 14, 2019 53.16 54.09 52.80 53.89 277,599 +0.17(+0.32%)
Oct 11, 2019 53.65 54.90 53.00 53.72 578,200 +1.44(+2.75%)
Oct 10, 2019 51.79 53.00 51.70 52.28 323,482 +0.74(+1.44%)
Oct 09, 2019 51.05 51.84 50.82 51.54 305,347 +0.67(+1.32%)
Oct 08, 2019 51.79 51.80 50.77 50.87 430,234 -1.44(-2.75%)
Oct 07, 2019 52.44 53.05 52.10 52.31 498,767 -0.24(-0.46%)
Oct 04, 2019 52.41 52.69 51.37 52.55 800,100 +0.23(+0.44%)
Oct 03, 2019 52.15 52.47 51.20 52.32 692,760 -0.20(-0.38%)
Oct 02, 2019 52.34 53.03 51.66 52.52 402,771 -0.27(-0.51%)
Oct 01, 2019 55.11 55.81 52.39 52.79 405,488 -1.86(-3.40%)
Sep 30, 2019 55.18 55.44 54.34 54.65 288,225 -0.19(-0.35%)
Sep 27, 2019 55.12 56.38 54.52 54.84 490,600 +0.20(+0.37%)
Sep 26, 2019 56.28 56.37 54.57 54.64 390,826 -2.02(-3.57%)
Sep 25, 2019 54.44 56.79 54.16 56.66 567,015 +1.97(+3.60%)
Sep 24, 2019 56.07 56.48 54.16 54.69 682,692 -1.56(-2.77%)
Sep 23, 2019 55.49 56.49 55.21 56.25 847,773 +0.57(+1.02%)
Sep 20, 2019 56.18 56.99 55.54 55.68 878,300 -0.26(-0.46%)
Sep 19, 2019 56.93 57.43 55.86 55.94 388,626 -1.05(-1.84%)
Sep 18, 2019 55.80 57.28 55.48 56.99 618,833 +0.82(+1.46%)
Sep 17, 2019 58.02 58.02 55.59 56.17 467,163 -2.25(-3.85%)
Sep 16, 2019 56.65 58.79 56.51 58.42 538,832 +1.04(+1.81%)
Sep 13, 2019 57.47 58.19 56.66 57.38 717,700 +0.98(+1.74%)
Sep 12, 2019 56.38 57.22 55.31 56.40 818,296 -0.58(-1.02%)
Sep 11, 2019 55.92 57.21 54.23 56.98 1,172,659 +1.50(+2.70%)
Sep 10, 2019 54.22 55.61 54.22 55.48 1,032,485 +1.58(+2.93%)
Sep 09, 2019 52.77 54.40 51.99 53.90 770,130 +1.78(+3.42%)
Sep 06, 2019 53.25 53.25 51.79 52.12 505,900 -0.88(-1.66%)
Sep 05, 2019 52.61 53.52 52.41 53.00 921,086 +1.71(+3.33%)
Sep 04, 2019 51.86 52.25 51.09 51.29 453,540 -0.28(-0.54%)
Sep 03, 2019 53.38 54.01 51.02 51.57 709,333 -2.31(-4.29%)
Aug 30, 2019 54.21 54.82 53.60 53.88 456,400 -0.06(-0.11%)
Aug 29, 2019 52.69 54.31 52.69 53.94 675,974 +0.84(+1.57%)
Aug 28, 2019 51.94 53.85 51.87 53.10 536,477 +0.88(+1.69%)
Aug 27, 2019 53.77 54.00 51.60 52.22 576,737 -1.30(-2.43%)
Aug 26, 2019 54.04 54.12 52.82 53.52 450,351 +0.27(+0.51%)
Aug 23, 2019 55.17 55.63 53.09 53.25 664,500 -2.30(-4.14%)
Aug 22, 2019 56.04 56.53 54.61 55.55 569,804 -0.09(-0.16%)
Aug 21, 2019 56.05 56.21 55.39 55.64 473,155 +0.14(+0.25%)
Aug 20, 2019 55.95 56.22 55.22 55.50 324,863 -1.02(-1.80%)
Aug 19, 2019 56.53 56.76 56.03 56.52 474,291 +1.07(+1.93%)
Aug 16, 2019 53.41 55.68 53.41 55.45 452,900 +2.64(+5.00%)
Aug 15, 2019 54.03 54.36 52.56 52.81 384,762 -0.94(-1.75%)
Aug 14, 2019 53.75 54.12 52.88 53.75 591,380 -1.73(-3.12%)
Aug 13, 2019 53.96 56.59 53.79 55.48 624,836 +1.22(+2.25%)
Aug 12, 2019 55.24 55.58 53.71 54.26 501,360 -1.75(-3.12%)
Aug 09, 2019 56.44 56.63 54.85 56.01 265,500 -0.68(-1.20%)
Aug 08, 2019 56.04 57.36 55.36 56.69 355,541 +1.04(+1.87%)
Aug 07, 2019 54.63 55.87 53.88 55.65 395,577 -0.60(-1.07%)
Aug 06, 2019 56.06 56.41 54.79 56.25 428,325 +0.73(+1.31%)
Aug 05, 2019 56.07 56.37 54.70 55.52 806,093 -3.07(-5.24%)
Aug 02, 2019 59.07 59.51 57.25 58.59 543,600 -0.43(-0.73%)
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.