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, 2003 13.22 13.83 13.22 13.60 39,700 +0.34(+2.56%)
Oct 30, 2003 13.29 13.54 13.16 13.26 33,400 -0.03(-0.23%)
Oct 29, 2003 13.64 13.70 13.14 13.29 115,400 -0.41(-2.99%)
Oct 28, 2003 13.96 14.00 13.65 13.70 52,410 -0.27(-1.93%)
Oct 27, 2003 14.40 14.45 13.86 13.97 44,400 -0.26(-1.83%)
Oct 24, 2003 14.24 14.60 14.10 14.23 90,500 -0.02(-0.13%)
Oct 23, 2003 14.03 14.34 13.90 14.25 56,200 +0.23(+1.63%)
Oct 22, 2003 13.92 14.02 13.81 14.02 53,200 -0.03(-0.21%)
Oct 21, 2003 14.08 14.25 13.59 14.05 61,000 +0.00(+0.00%)
Oct 20, 2003 14.00 14.25 13.87 14.05 57,600 -0.10(-0.71%)
Oct 17, 2003 13.80 14.15 13.75 14.15 162,800 +0.44(+3.21%)
Oct 16, 2003 13.52 14.09 13.50 13.71 65,478 +0.19(+1.41%)
Oct 15, 2003 13.00 13.80 13.00 13.52 141,800 +0.52(+4.00%)
Oct 14, 2003 12.81 13.17 12.74 13.00 47,400 +0.10(+0.78%)
Oct 13, 2003 12.98 13.15 12.85 12.90 80,600 -0.08(-0.62%)
Oct 10, 2003 12.75 12.98 12.75 12.98 13,100 +0.23(+1.80%)
Oct 09, 2003 12.76 12.89 12.50 12.75 40,600 +0.00(+0.00%)
Oct 08, 2003 12.70 13.00 12.70 12.75 38,500 -0.10(-0.78%)
Oct 07, 2003 12.77 13.00 12.71 12.85 36,400 -0.15(-1.15%)
Oct 06, 2003 12.90 13.10 12.89 13.00 178,824 +0.08(+0.62%)
Oct 03, 2003 12.80 13.03 12.73 12.92 118,100 +0.12(+0.94%)
Oct 02, 2003 12.30 12.80 12.20 12.80 166,170 +0.52(+4.23%)
Oct 01, 2003 12.35 12.50 12.22 12.28 66,500 +0.06(+0.49%)
Sep 30, 2003 12.07 12.42 12.07 12.22 55,100 +0.17(+1.41%)
Sep 29, 2003 12.05 12.15 12.00 12.05 48,500 -0.03(-0.25%)
Sep 26, 2003 12.28 12.29 12.00 12.08 153,100 -0.27(-2.19%)
Sep 25, 2003 12.32 12.35 12.28 12.35 54,700 -0.08(-0.64%)
Sep 24, 2003 12.40 12.43 12.30 12.43 40,200 +0.03(+0.24%)
Sep 23, 2003 12.40 12.40 12.27 12.40 58,800 +0.03(+0.24%)
Sep 22, 2003 12.46 12.49 12.26 12.37 64,800 -0.09(-0.72%)
Sep 19, 2003 12.22 12.46 12.22 12.46 65,500 +0.21(+1.71%)
Sep 18, 2003 12.24 12.34 12.15 12.25 74,066 +0.04(+0.33%)
Sep 17, 2003 12.11 12.24 12.01 12.21 68,000 +0.11(+0.91%)
Sep 16, 2003 12.00 12.10 11.80 12.10 73,350 +0.05(+0.41%)
Sep 15, 2003 12.10 12.20 12.01 12.05 64,100 -0.07(-0.58%)
Sep 12, 2003 12.35 12.35 12.12 12.12 71,900 -0.18(-1.46%)
Sep 11, 2003 12.30 12.48 12.30 12.30 86,100 -0.10(-0.81%)
Sep 10, 2003 12.20 12.50 12.19 12.40 114,800 +0.04(+0.32%)
Sep 09, 2003 12.52 12.52 12.33 12.36 72,600 -0.20(-1.59%)
Sep 08, 2003 12.55 12.58 12.35 12.56 66,800 -0.09(-0.71%)
Sep 05, 2003 12.60 12.70 12.40 12.65 34,100 +0.05(+0.40%)
Sep 04, 2003 12.30 12.65 12.27 12.60 162,600 +0.15(+1.20%)
Sep 03, 2003 12.35 12.50 12.35 12.45 131,400 -0.04(-0.32%)
Sep 02, 2003 11.95 12.50 11.93 12.49 223,800 +0.59(+4.96%)
Aug 29, 2003 12.50 12.50 11.85 11.90 73,200 -0.55(-4.42%)
Aug 28, 2003 12.47 12.60 12.45 12.45 293,600 -0.25(-1.97%)
Aug 27, 2003 12.55 12.70 12.45 12.70 82,700 +0.25(+2.01%)
Aug 26, 2003 12.45 12.65 12.25 12.45 167,700 +0.00(+0.00%)
Aug 25, 2003 12.50 12.80 12.35 12.45 223,700 -0.05(-0.40%)
Aug 22, 2003 12.80 12.95 12.50 12.50 143,300 -0.29(-2.27%)
Aug 21, 2003 12.45 12.80 12.45 12.79 195,700 +0.34(+2.73%)
Aug 20, 2003 12.32 12.75 11.99 12.45 345,600 +0.15(+1.22%)
Aug 19, 2003 12.63 12.65 12.30 12.30 562,900 -0.30(-2.38%)
Aug 18, 2003 12.55 12.71 12.47 12.60 260,000 +0.14(+1.12%)
Aug 15, 2003 12.60 12.74 12.35 12.46 254,600 -0.04(-0.32%)
Aug 14, 2003 11.95 12.68 11.90 12.50 829,600 +0.51(+4.25%)
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.