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 30, 2015 55.88 56.41 54.77 55.20 342,889 -0.77(-1.38%)
Oct 29, 2015 56.17 57.68 55.85 55.97 264,749 -0.56(-0.99%)
Oct 28, 2015 53.96 56.63 53.56 56.53 507,115 +2.93(+5.47%)
Oct 27, 2015 54.13 54.63 52.59 53.60 390,855 -1.07(-1.96%)
Oct 26, 2015 54.63 55.32 54.10 54.67 328,024 -0.23(-0.42%)
Oct 23, 2015 53.71 54.98 53.37 54.90 408,148 +1.78(+3.35%)
Oct 22, 2015 52.50 54.07 52.25 53.12 872,899 +1.25(+2.41%)
Oct 21, 2015 53.55 53.65 51.81 51.87 495,777 -1.69(-3.16%)
Oct 20, 2015 52.11 53.58 51.40 53.56 348,109 +1.20(+2.29%)
Oct 19, 2015 52.40 52.82 52.09 52.36 220,862 -0.42(-0.80%)
Oct 16, 2015 53.00 53.16 51.56 52.78 297,125 -0.24(-0.45%)
Oct 15, 2015 52.56 53.18 51.03 53.02 326,894 +0.98(+1.88%)
Oct 14, 2015 53.84 53.84 51.66 52.04 292,802 -1.90(-3.52%)
Oct 13, 2015 54.33 54.82 53.69 53.94 212,847 -0.58(-1.06%)
Oct 12, 2015 54.26 54.79 53.55 54.52 237,049 +0.05(+0.09%)
Oct 09, 2015 56.01 56.23 54.27 54.47 302,258 -1.40(-2.51%)
Oct 08, 2015 54.53 56.21 54.45 55.87 623,444 +0.88(+1.60%)
Oct 07, 2015 54.33 55.25 53.83 54.99 415,783 +1.19(+2.21%)
Oct 06, 2015 53.15 53.88 52.41 53.80 310,027 +0.47(+0.88%)
Oct 05, 2015 52.20 53.52 51.59 53.33 289,923 +1.72(+3.33%)
Oct 02, 2015 51.15 51.75 49.55 51.61 448,384 -0.86(-1.64%)
Oct 01, 2015 52.10 52.78 51.74 52.47 299,647 +0.05(+0.10%)
Sep 30, 2015 52.62 52.81 51.68 52.42 446,550 +0.59(+1.14%)
Sep 29, 2015 52.11 52.52 51.56 51.83 357,690 -0.29(-0.56%)
Sep 28, 2015 52.66 52.92 51.69 52.12 397,858 -0.82(-1.55%)
Sep 25, 2015 53.25 53.81 52.82 52.94 305,953 +0.61(+1.17%)
Sep 24, 2015 51.28 52.41 50.82 52.33 287,751 +0.32(+0.62%)
Sep 23, 2015 52.06 52.99 51.49 52.01 280,175 +0.25(+0.48%)
Sep 22, 2015 51.50 52.09 50.77 51.76 258,464 -0.75(-1.43%)
Sep 21, 2015 51.87 52.68 51.72 52.51 226,198 +1.17(+2.28%)
Sep 18, 2015 51.80 52.45 50.51 51.34 558,204 -1.46(-2.77%)
Sep 17, 2015 55.29 55.61 52.68 52.80 551,069 -2.40(-4.35%)
Sep 16, 2015 53.65 55.38 53.59 55.20 439,641 +1.38(+2.56%)
Sep 15, 2015 52.48 54.06 52.30 53.82 369,642 +1.74(+3.34%)
Sep 14, 2015 51.82 52.67 51.48 52.08 278,888 +0.09(+0.17%)
Sep 11, 2015 52.92 53.00 51.81 51.99 422,309 -1.43(-2.68%)
Sep 10, 2015 52.23 53.76 52.22 53.42 345,973 +0.66(+1.25%)
Sep 09, 2015 53.80 53.80 52.72 52.76 271,528 -0.36(-0.68%)
Sep 08, 2015 52.38 53.33 51.95 53.12 209,216 +1.73(+3.37%)
Sep 04, 2015 51.78 51.39 51.39 51.39 334,400 -1.02(-1.95%)
Sep 03, 2015 51.81 52.98 51.72 52.41 234,005 +0.44(+0.85%)
Sep 02, 2015 52.12 52.45 50.72 51.97 257,193 +0.69(+1.35%)
Sep 01, 2015 52.56 52.74 51.05 51.28 657,083 -2.58(-4.79%)
Aug 31, 2015 52.53 54.04 51.59 53.86 769,654 +0.80(+1.51%)
Aug 28, 2015 52.32 53.74 51.83 53.06 526,982 +1.03(+1.98%)
Aug 27, 2015 50.38 52.65 50.38 52.03 622,053 +1.99(+3.98%)
Aug 26, 2015 49.35 50.28 48.56 50.04 362,047 +1.83(+3.80%)
Aug 25, 2015 50.14 50.56 48.17 48.21 696,436 -0.83(-1.69%)
Aug 24, 2015 49.18 51.02 48.01 49.04 814,656 -2.42(-4.70%)
Aug 21, 2015 51.05 52.15 50.79 51.46 579,852 -0.48(-0.92%)
Aug 20, 2015 53.86 54.02 51.87 51.94 633,087 -2.49(-4.57%)
Aug 19, 2015 55.60 55.68 54.38 54.43 457,857 -1.28(-2.30%)
Aug 18, 2015 55.99 56.18 55.04 55.71 351,325 -0.25(-0.45%)
Aug 17, 2015 55.88 57.22 54.67 55.96 723,440 -1.27(-2.22%)
Aug 14, 2015 56.83 58.01 56.58 57.23 205,212 +0.42(+0.74%)
Aug 13, 2015 56.25 57.38 55.39 56.81 292,301 +0.58(+1.03%)
Aug 12, 2015 57.01 57.50 54.98 56.23 625,160 -1.52(-2.63%)
Aug 11, 2015 58.34 58.69 57.01 57.75 339,288 -1.46(-2.47%)
Aug 10, 2015 58.39 59.22 57.62 59.21 369,756 +1.19(+2.05%)
Aug 07, 2015 58.45 59.33 57.42 58.02 347,987 -0.65(-1.11%)
Aug 06, 2015 59.30 59.50 57.91 58.67 469,232 -0.50(-0.85%)
Aug 05, 2015 59.53 60.75 58.99 59.17 468,708 +0.06(+0.10%)
Aug 04, 2015 58.46 59.73 58.33 59.11 552,322 +0.88(+1.51%)
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.