Texas Capital Bncsh (NQ: TCBI )

38.52 USD +1.21 (+3.24%)
Official Closing Price Updated: 5:50 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 37.26 38.84 37.15 38.52 464,851 +1.21(+3.24%)
Oct 20, 2020 38.22 38.92 37.21 37.31 249,805 -0.24(-0.64%)
Oct 19, 2020 38.39 38.86 37.24 37.55 295,032 -0.42(-1.11%)
Oct 16, 2020 37.61 38.13 37.13 37.97 403,600 -0.02(-0.05%)
Oct 15, 2020 35.77 38.11 35.53 37.99 193,115 +1.59(+4.37%)
Oct 14, 2020 36.47 36.88 35.71 36.40 640,926 -0.10(-0.27%)
Oct 13, 2020 37.32 37.49 35.28 36.50 396,170 -1.14(-3.03%)
Oct 12, 2020 36.58 37.76 35.74 37.64 243,938 +1.12(+3.07%)
Oct 09, 2020 38.38 38.71 36.45 36.52 283,400 -1.23(-3.26%)
Oct 08, 2020 36.03 37.82 35.93 37.75 251,856 +0.77(+2.08%)
Oct 07, 2020 36.13 38.01 36.13 36.98 458,528 +1.48(+4.17%)
Oct 06, 2020 36.03 37.71 35.34 35.50 410,154 -0.08(-0.22%)
Oct 05, 2020 33.71 35.74 33.70 35.58 387,645 +2.43(+7.33%)
Oct 02, 2020 30.78 33.37 30.76 33.15 282,400 +1.47(+4.64%)
Oct 01, 2020 31.08 31.78 30.99 31.68 254,451 +0.55(+1.77%)
Sep 30, 2020 31.02 31.92 30.67 31.13 262,926 +0.52(+1.70%)
Sep 29, 2020 30.74 30.88 29.87 30.61 212,841 -0.16(-0.54%)
Sep 28, 2020 30.34 30.84 29.89 30.77 506,395 +0.97(+3.24%)
Sep 25, 2020 30.33 30.78 29.54 29.81 508,800 -0.26(-0.86%)
Sep 24, 2020 30.30 30.57 29.54 30.07 448,296 -0.20(-0.66%)
Sep 23, 2020 31.58 32.04 29.44 30.27 575,869 -0.77(-2.48%)
Sep 22, 2020 31.51 32.19 30.40 31.04 567,004 -0.45(-1.43%)
Sep 21, 2020 30.83 31.53 30.18 31.49 712,208 -0.31(-0.97%)
Sep 18, 2020 32.32 32.34 31.43 31.80 1,015,300 -0.21(-0.66%)
Sep 17, 2020 31.87 32.36 31.18 32.01 384,639 -0.49(-1.51%)
Sep 16, 2020 32.14 33.15 31.75 32.50 386,385 +0.40(+1.25%)
Sep 15, 2020 32.66 32.66 31.73 32.10 331,408 -0.50(-1.53%)
Sep 14, 2020 31.90 33.08 31.58 32.60 346,097 +0.95(+3.02%)
Sep 11, 2020 31.61 32.26 30.92 31.64 530,700 +0.16(+0.52%)
Sep 10, 2020 31.31 31.53 30.42 31.48 513,598 +0.45(+1.45%)
Sep 09, 2020 31.71 31.90 29.82 31.03 362,430 -0.46(-1.46%)
Sep 08, 2020 32.05 32.12 30.66 31.49 507,672 -1.34(-4.08%)
Sep 04, 2020 33.13 33.88 32.30 32.83 253,100 +0.76(+2.37%)
Sep 03, 2020 32.67 33.90 31.86 32.07 358,570 -0.30(-0.93%)
Sep 02, 2020 32.07 32.58 31.89 32.37 183,009 +0.19(+0.59%)
Sep 01, 2020 32.01 33.04 31.85 32.18 148,538 -0.21(-0.65%)
Aug 31, 2020 33.14 33.14 32.22 32.39 403,203 -0.96(-2.88%)
Aug 28, 2020 34.16 34.16 33.13 33.35 191,100 -0.26(-0.77%)
Aug 27, 2020 33.37 34.41 33.15 33.61 199,410 +0.26(+0.78%)
Aug 26, 2020 34.14 34.36 33.15 33.35 208,031 -0.98(-2.85%)
Aug 25, 2020 34.34 34.59 33.68 34.33 335,998 +0.48(+1.42%)
Aug 24, 2020 32.12 34.21 31.67 33.85 355,863 +2.03(+6.38%)
Aug 21, 2020 31.53 32.08 31.11 31.82 296,400 +0.06(+0.19%)
Aug 20, 2020 31.78 32.45 31.65 31.76 383,852 -0.79(-2.43%)
Aug 19, 2020 32.71 33.45 32.29 32.55 482,607 -0.04(-0.12%)
Aug 18, 2020 34.22 34.22 32.48 32.59 699,780 -1.94(-5.62%)
Aug 17, 2020 35.24 35.24 33.80 34.53 465,982 -0.74(-2.10%)
Aug 14, 2020 34.86 35.83 34.54 35.27 294,000 -0.05(-0.14%)
Aug 13, 2020 35.84 36.08 34.87 35.32 380,849 -0.81(-2.24%)
Aug 12, 2020 37.56 37.56 35.34 36.13 201,428 -0.30(-0.82%)
Aug 11, 2020 38.29 39.07 36.21 36.43 456,653 -0.68(-1.83%)
Aug 10, 2020 35.99 37.63 35.95 37.11 436,732 +1.40(+3.92%)
Aug 07, 2020 33.02 35.78 32.42 35.71 370,600 +2.38(+7.14%)
Aug 06, 2020 33.70 34.16 33.05 33.33 260,595 -0.48(-1.42%)
Aug 05, 2020 33.79 33.96 32.88 33.81 793,409 +0.70(+2.11%)
Aug 04, 2020 33.13 33.40 32.54 33.11 249,146 +0.15(+0.46%)
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.