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, 2006 20.20 20.40 19.81 20.04 66,511 -0.20(-0.99%)
Oct 30, 2006 19.75 20.25 19.70 20.24 58,354 +0.48(+2.43%)
Oct 27, 2006 20.00 20.07 19.76 19.76 94,818 -0.24(-1.20%)
Oct 26, 2006 19.88 20.01 19.74 20.00 141,864 +0.18(+0.91%)
Oct 25, 2006 19.94 20.10 19.56 19.82 184,104 -0.12(-0.60%)
Oct 24, 2006 19.88 19.99 19.82 19.94 108,222 -0.06(-0.30%)
Oct 23, 2006 19.64 20.00 19.57 20.00 89,120 +0.28(+1.42%)
Oct 20, 2006 20.13 20.15 19.57 19.72 162,795 -0.30(-1.50%)
Oct 19, 2006 19.10 20.06 19.10 20.02 244,748 +0.80(+4.16%)
Oct 18, 2006 18.89 19.49 18.89 19.22 315,679 +0.43(+2.29%)
Oct 17, 2006 18.94 19.20 18.78 18.79 222,678 -0.33(-1.73%)
Oct 16, 2006 19.00 19.28 19.00 19.12 147,339 +0.06(+0.31%)
Oct 13, 2006 19.30 19.31 19.06 19.06 84,978 -0.21(-1.09%)
Oct 12, 2006 18.69 19.27 18.68 19.27 109,379 +0.70(+3.77%)
Oct 11, 2006 18.51 18.62 18.38 18.57 197,528 -0.09(-0.48%)
Oct 10, 2006 18.90 18.90 18.46 18.66 182,471 -0.21(-1.11%)
Oct 09, 2006 18.67 18.90 18.66 18.87 65,803 +0.09(+0.48%)
Oct 06, 2006 18.82 18.93 18.74 18.78 117,028 -0.18(-0.95%)
Oct 05, 2006 18.70 19.06 18.70 18.96 147,747 +0.20(+1.07%)
Oct 04, 2006 18.50 18.84 18.50 18.76 436,652 +0.24(+1.30%)
Oct 03, 2006 18.25 18.72 18.20 18.52 193,477 +0.25(+1.37%)
Oct 02, 2006 18.64 18.83 18.11 18.27 240,427 -0.45(-2.40%)
Sep 29, 2006 18.62 18.78 18.55 18.72 240,763 +0.07(+0.38%)
Sep 28, 2006 18.39 18.72 18.39 18.65 100,209 +0.26(+1.41%)
Sep 27, 2006 18.25 18.47 18.22 18.39 599,881 +0.10(+0.55%)
Sep 26, 2006 18.78 18.78 18.08 18.29 270,214 -0.44(-2.35%)
Sep 25, 2006 18.47 19.04 18.47 18.73 139,207 +0.26(+1.41%)
Sep 22, 2006 19.42 19.44 18.47 18.47 253,431 -0.95(-4.89%)
Sep 21, 2006 19.70 19.70 19.30 19.42 159,853 -0.15(-0.77%)
Sep 20, 2006 19.65 19.65 19.42 19.57 170,016 +0.07(+0.36%)
Sep 19, 2006 19.64 19.65 19.14 19.50 57,384 -0.15(-0.76%)
Sep 18, 2006 19.60 19.83 19.57 19.65 72,505 +0.00(+0.00%)
Sep 15, 2006 19.75 19.89 19.50 19.65 572,520 -0.03(-0.15%)
Sep 14, 2006 19.45 19.93 19.45 19.68 179,720 +0.08(+0.41%)
Sep 13, 2006 19.95 19.95 19.44 19.60 169,019 -0.28(-1.41%)
Sep 12, 2006 19.55 19.92 19.52 19.88 73,304 +0.41(+2.11%)
Sep 11, 2006 19.29 19.55 19.29 19.47 104,300 +0.11(+0.57%)
Sep 08, 2006 19.44 19.49 19.35 19.36 62,260 +0.04(+0.21%)
Sep 07, 2006 19.41 19.60 19.31 19.32 73,500 -0.17(-0.87%)
Sep 06, 2006 19.50 19.97 19.47 19.49 51,593 -0.10(-0.51%)
Sep 05, 2006 19.60 19.71 19.54 19.59 58,615 +0.05(+0.26%)
Sep 01, 2006 20.01 20.06 19.54 19.54 53,622 -0.31(-1.56%)
Aug 31, 2006 19.92 20.02 19.75 19.85 71,519 +0.04(+0.20%)
Aug 30, 2006 19.75 20.00 19.59 19.81 64,042 +0.16(+0.81%)
Aug 29, 2006 19.55 19.72 19.39 19.65 132,950 +0.16(+0.82%)
Aug 28, 2006 19.15 19.51 19.10 19.49 206,259 +0.39(+2.04%)
Aug 25, 2006 19.00 19.16 18.99 19.10 123,358 -0.02(-0.10%)
Aug 24, 2006 18.99 19.21 18.86 19.12 197,448 +0.14(+0.74%)
Aug 23, 2006 19.11 19.11 18.94 18.98 57,634 -0.11(-0.58%)
Aug 22, 2006 19.01 19.15 19.01 19.09 101,399 +0.06(+0.32%)
Aug 21, 2006 19.00 19.20 19.00 19.03 75,490 -0.11(-0.57%)
Aug 18, 2006 19.27 19.34 19.04 19.14 140,897 -0.03(-0.16%)
Aug 17, 2006 18.91 19.37 18.87 19.17 405,231 +0.21(+1.11%)
Aug 16, 2006 19.09 19.11 18.93 18.96 174,334 +0.03(+0.16%)
Aug 15, 2006 18.95 19.05 18.86 18.93 203,890 +0.17(+0.91%)
Aug 14, 2006 19.01 19.10 18.67 18.76 87,484 -0.15(-0.79%)
Aug 11, 2006 18.81 19.07 18.80 18.91 271,345 +0.07(+0.37%)
Aug 10, 2006 19.00 19.14 18.81 18.84 215,312 +0.03(+0.16%)
Aug 09, 2006 19.31 19.34 18.80 18.81 101,323 -0.30(-1.57%)
Aug 08, 2006 19.45 19.58 19.10 19.11 91,925 -0.23(-1.19%)
Aug 07, 2006 19.27 19.59 19.22 19.34 73,641 -0.07(-0.36%)
Aug 04, 2006 19.67 19.95 19.19 19.41 222,617 +0.03(+0.15%)
Aug 03, 2006 19.13 19.53 18.88 19.38 229,842 +0.18(+0.91%)
Aug 02, 2006 19.15 19.31 18.96 19.20 92,996 +0.20(+1.08%)
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.