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, 2012 46.75 47.50 46.30 47.47 270,201 +0.62(+1.32%)
Oct 26, 2012 46.35 46.85 46.85 46.85 416,300 +0.07(+0.15%)
Oct 25, 2012 48.10 48.25 43.08 46.78 2,179,083 -0.62(-1.31%)
Oct 24, 2012 47.24 47.49 46.75 47.40 354,048 +0.52(+1.11%)
Oct 23, 2012 47.34 47.61 45.03 46.88 817,169 -0.44(-0.93%)
Oct 19, 2012 46.96 47.73 46.94 47.32 440,188 -0.16(-0.33%)
Oct 18, 2012 47.52 48.14 47.42 47.48 222,030 -0.19(-0.40%)
Oct 17, 2012 47.39 47.92 46.91 47.67 607,698 +0.23(+0.48%)
Oct 16, 2012 47.81 48.17 47.24 47.44 459,489 -0.19(-0.40%)
Oct 15, 2012 46.82 48.20 46.79 47.63 805,477 +0.39(+0.83%)
Oct 12, 2012 50.34 50.40 46.56 47.24 1,972,303 -3.22(-6.38%)
Oct 11, 2012 51.00 51.22 50.41 50.46 300,681 -0.15(-0.30%)
Oct 10, 2012 50.27 50.98 49.82 50.61 367,023 -0.03(-0.06%)
Oct 09, 2012 51.15 51.34 50.15 50.64 445,433 -0.51(-1.00%)
Oct 08, 2012 51.50 51.64 50.88 51.15 440,134 -0.47(-0.91%)
Oct 05, 2012 51.08 52.17 51.00 51.62 349,220 +0.59(+1.16%)
Oct 04, 2012 50.43 51.05 50.18 51.03 244,332 +0.95(+1.90%)
Oct 03, 2012 50.02 50.75 49.75 50.08 368,047 +0.24(+0.48%)
Oct 02, 2012 50.59 50.59 49.77 49.84 362,213 -0.40(-0.80%)
Oct 01, 2012 49.86 50.50 49.50 50.24 477,094 +0.53(+1.07%)
Sep 28, 2012 49.58 49.80 49.15 49.71 455,398 -0.19(-0.38%)
Sep 27, 2012 48.46 49.96 48.25 49.90 642,061 +1.54(+3.18%)
Sep 26, 2012 48.22 48.65 48.03 48.36 405,957 -0.26(-0.53%)
Sep 25, 2012 48.23 49.35 47.78 48.62 667,082 +0.62(+1.29%)
Sep 24, 2012 47.88 48.72 47.77 48.00 257,640 -0.18(-0.37%)
Sep 21, 2012 48.12 48.21 47.60 48.18 608,820 +0.61(+1.28%)
Sep 20, 2012 47.17 47.68 46.93 47.57 203,291 -0.01(-0.02%)
Sep 19, 2012 48.05 48.17 47.40 47.58 320,391 -0.21(-0.44%)
Sep 18, 2012 46.14 48.00 46.14 47.79 613,375 +0.29(+0.61%)
Sep 17, 2012 48.65 48.66 47.36 47.50 412,474 -1.09(-2.24%)
Sep 14, 2012 47.95 49.61 47.86 48.59 606,485 +0.98(+2.06%)
Sep 13, 2012 46.65 47.85 46.34 47.61 362,836 +0.84(+1.79%)
Sep 12, 2012 47.23 47.29 46.52 46.77 239,001 -0.20(-0.42%)
Sep 11, 2012 46.97 47.50 46.52 46.97 264,738 +0.57(+1.23%)
Sep 10, 2012 47.30 47.47 46.36 46.40 263,646 -0.61(-1.30%)
Sep 07, 2012 47.48 47.75 46.85 47.01 283,843 -0.13(-0.28%)
Sep 06, 2012 46.00 47.27 45.71 47.14 411,141 +1.45(+3.17%)
Sep 05, 2012 47.09 47.12 45.44 45.69 745,103 -1.58(-3.34%)
Sep 04, 2012 46.10 47.30 46.00 47.27 459,284 +1.25(+2.72%)
Aug 31, 2012 45.76 46.17 45.40 46.02 715,339 +0.61(+1.34%)
Aug 30, 2012 45.49 45.72 45.15 45.41 244,495 -0.15(-0.33%)
Aug 29, 2012 45.60 45.89 45.35 45.56 484,975 +1.26(+2.84%)
Aug 27, 2012 44.16 44.65 43.85 44.30 316,653 +0.54(+1.23%)
Aug 24, 2012 43.35 43.97 43.25 43.76 264,641 +0.19(+0.44%)
Aug 23, 2012 44.43 44.43 43.39 43.57 398,728 -0.79(-1.78%)
Aug 22, 2012 44.77 45.02 44.01 44.36 302,783 -0.58(-1.29%)
Aug 21, 2012 45.42 45.48 44.85 44.94 370,890 -0.01(-0.02%)
Aug 20, 2012 44.76 45.92 44.71 44.95 610,948 +0.53(+1.19%)
Aug 17, 2012 44.00 44.47 43.76 44.42 362,615 +0.44(+1.00%)
Aug 16, 2012 43.96 44.04 43.51 43.98 166,688 +0.00(+0.00%)
Aug 15, 2012 43.89 44.09 43.77 43.98 216,465 +0.15(+0.34%)
Aug 14, 2012 44.11 44.50 43.65 43.83 246,229 -0.21(-0.48%)
Aug 13, 2012 43.42 44.14 43.29 44.04 274,021 +0.36(+0.82%)
Aug 10, 2012 43.83 43.83 43.23 43.68 165,709 -0.33(-0.75%)
Aug 09, 2012 43.84 44.22 43.71 44.01 349,858 +0.21(+0.48%)
Aug 08, 2012 43.28 44.03 43.28 43.80 320,508 +0.20(+0.46%)
Aug 07, 2012 43.50 44.60 43.30 43.60 379,459 +0.28(+0.65%)
Aug 06, 2012 43.50 43.73 42.94 43.32 287,973 -0.27(-0.62%)
Aug 03, 2012 42.99 43.80 42.77 43.59 476,914 +1.34(+3.17%)
Aug 02, 2012 42.68 43.10 41.75 42.25 323,716 -0.34(-0.80%)
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.