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 (%)
Jul 31, 2020 33.70 33.70 32.18 33.22 460,900 -0.69(-2.03%)
Jul 30, 2020 32.98 33.97 32.25 33.91 584,002 +0.25(+0.74%)
Jul 29, 2020 31.82 33.79 31.39 33.66 488,687 +1.98(+6.25%)
Jul 28, 2020 31.01 32.08 30.64 31.68 350,553 +0.55(+1.77%)
Jul 27, 2020 30.85 31.43 30.34 31.13 413,016 -0.18(-0.57%)
Jul 24, 2020 30.64 31.56 30.64 31.31 515,600 +0.55(+1.79%)
Jul 23, 2020 28.01 31.01 28.00 30.76 818,899 +2.69(+9.58%)
Jul 22, 2020 27.78 28.12 26.80 28.07 702,067 -0.11(-0.39%)
Jul 21, 2020 26.36 28.66 26.36 28.18 541,831 +2.16(+8.30%)
Jul 20, 2020 26.49 27.06 25.85 26.02 435,329 -1.14(-4.20%)
Jul 17, 2020 28.04 28.50 27.08 27.16 490,800 -0.99(-3.52%)
Jul 16, 2020 28.72 29.61 27.83 28.15 471,905 -1.09(-3.73%)
Jul 15, 2020 27.92 29.54 27.82 29.24 474,761 +2.40(+8.94%)
Jul 14, 2020 27.57 27.57 25.80 26.84 547,182 -0.85(-3.07%)
Jul 13, 2020 28.33 28.60 26.82 27.69 475,337 -0.05(-0.20%)
Jul 10, 2020 26.27 27.91 26.27 27.75 425,800 +1.59(+6.08%)
Jul 09, 2020 27.44 27.91 25.37 26.16 783,659 -1.54(-5.58%)
Jul 08, 2020 27.65 28.28 26.80 27.70 548,298 +0.02(+0.09%)
Jul 07, 2020 28.87 28.90 27.49 27.68 409,418 -1.79(-6.06%)
Jul 06, 2020 29.90 30.96 28.82 29.46 1,018,100 +0.78(+2.72%)
Jul 02, 2020 30.60 31.18 28.37 28.68 814,800 -0.88(-2.98%)
Jul 01, 2020 30.73 30.86 28.64 29.56 636,099 -1.31(-4.24%)
Jun 30, 2020 28.92 31.06 28.73 30.87 526,241 +1.87(+6.45%)
Jun 29, 2020 29.22 31.20 28.38 29.00 885,669 +0.39(+1.36%)
Jun 26, 2020 30.53 30.81 28.10 28.61 6,043,200 -2.82(-8.96%)
Jun 25, 2020 29.94 31.57 29.80 31.43 1,554,411 +1.25(+4.13%)
Jun 24, 2020 31.73 31.73 29.91 30.18 825,816 -2.10(-6.51%)
Jun 23, 2020 34.07 34.69 32.16 32.28 634,587 -1.17(-3.50%)
Jun 22, 2020 33.75 34.35 32.84 33.45 1,542,340 -0.66(-1.93%)
Jun 19, 2020 34.02 34.34 32.31 34.11 844,100 +0.82(+2.46%)
Jun 18, 2020 32.36 34.44 32.36 33.29 825,808 +0.74(+2.27%)
Jun 17, 2020 35.17 35.59 32.43 32.55 413,491 -2.40(-6.87%)
Jun 16, 2020 34.25 35.88 33.68 34.95 1,075,127 +2.53(+7.80%)
Jun 15, 2020 30.80 33.30 30.48 32.42 648,674 -0.12(-0.37%)
Jun 12, 2020 33.19 34.15 31.41 32.54 531,700 +1.39(+4.46%)
Jun 11, 2020 30.57 32.34 29.82 31.15 772,053 -2.44(-7.26%)
Jun 10, 2020 37.03 37.03 33.47 33.59 1,068,800 -3.83(-10.24%)
Jun 09, 2020 36.00 37.99 35.53 37.42 1,133,884 -0.14(-0.37%)
Jun 08, 2020 37.75 37.93 36.55 37.56 1,023,825 +1.66(+4.62%)
Jun 05, 2020 35.45 36.32 33.93 35.90 1,649,300 +4.56(+14.55%)
Jun 04, 2020 30.15 32.28 29.54 31.34 812,174 +1.30(+4.33%)
Jun 03, 2020 29.40 31.27 29.40 30.04 1,595,022 +1.36(+4.74%)
Jun 02, 2020 29.00 29.54 28.16 28.68 902,229 +0.35(+1.24%)
Jun 01, 2020 27.10 28.98 26.78 28.33 1,042,383 +1.57(+5.87%)
May 29, 2020 27.54 28.12 26.43 26.76 1,877,100 -1.16(-4.15%)
May 28, 2020 29.80 29.80 27.59 27.92 1,120,580 -1.80(-6.06%)
May 27, 2020 28.46 29.78 27.37 29.72 2,710,461 +2.22(+8.07%)
May 26, 2020 24.79 27.96 24.79 27.50 4,305,631 -1.02(-3.58%)
May 22, 2020 28.61 29.16 27.72 28.52 392,100 -0.13(-0.45%)
May 21, 2020 29.11 29.73 28.52 28.65 369,571 -0.50(-1.72%)
May 20, 2020 29.05 30.04 28.62 29.15 787,149 +0.90(+3.19%)
May 19, 2020 27.71 29.80 26.72 28.25 596,075 +0.32(+1.15%)
May 18, 2020 25.59 28.21 25.59 27.93 326,034 +3.81(+15.80%)
May 15, 2020 24.09 24.94 24.00 24.12 205,800 -0.44(-1.79%)
May 14, 2020 22.47 24.89 22.01 24.56 442,055 +1.25(+5.36%)
May 13, 2020 24.37 24.43 22.23 23.31 500,965 -1.44(-5.82%)
May 12, 2020 26.14 26.52 24.54 24.75 462,606 -1.21(-4.68%)
May 11, 2020 27.00 27.17 25.71 25.96 389,983 -1.86(-6.67%)
May 08, 2020 26.51 27.89 26.07 27.82 565,100 +2.16(+8.42%)
May 07, 2020 25.29 26.92 25.18 25.66 989,890 +0.66(+2.64%)
May 06, 2020 26.78 26.78 24.60 25.00 376,978 -1.48(-5.59%)
May 05, 2020 27.67 28.57 26.04 26.48 381,265 -0.57(-2.11%)
May 04, 2020 26.84 28.01 26.40 27.05 686,884 -0.60(-2.17%)
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.