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 (%)
Nov 30, 2020 56.92 57.49 55.20 55.90 753,212 -1.44(-2.51%)
Nov 27, 2020 57.53 57.81 55.32 57.34 291,900 -0.11(-0.19%)
Nov 25, 2020 53.29 57.51 52.78 57.45 564,000 +0.42(+0.74%)
Nov 24, 2020 57.35 57.85 55.19 57.03 730,257 +1.49(+2.68%)
Nov 23, 2020 55.20 55.92 54.29 55.54 726,261 +1.34(+2.47%)
Nov 20, 2020 52.54 54.34 52.06 54.20 369,100 +0.59(+1.10%)
Nov 19, 2020 53.14 53.70 51.92 53.61 245,231 +0.22(+0.41%)
Nov 18, 2020 54.94 55.85 53.33 53.39 385,407 -0.96(-1.77%)
Nov 17, 2020 53.28 54.77 52.28 54.35 261,998 -0.36(-0.66%)
Nov 16, 2020 54.05 55.26 52.79 54.71 399,508 +3.21(+6.23%)
Nov 13, 2020 51.65 52.70 50.96 51.50 336,100 +1.24(+2.47%)
Nov 12, 2020 50.43 52.53 48.88 50.26 666,189 -1.40(-2.71%)
Nov 11, 2020 53.01 53.01 50.11 51.66 486,239 -0.98(-1.86%)
Nov 10, 2020 52.11 54.41 51.18 52.64 657,709 +1.26(+2.45%)
Nov 09, 2020 48.97 53.98 47.22 51.38 864,958 +7.36(+16.72%)
Nov 06, 2020 45.10 45.41 43.31 44.02 363,000 -0.53(-1.19%)
Nov 05, 2020 43.77 44.84 43.37 44.55 405,826 +0.58(+1.32%)
Nov 04, 2020 44.24 45.05 42.71 43.97 1,326,300 -1.32(-2.91%)
Nov 03, 2020 45.91 45.98 44.90 45.29 510,195 +0.28(+0.62%)
Nov 02, 2020 45.64 45.65 44.18 45.01 555,259 +0.01(+0.02%)
Oct 30, 2020 44.03 45.05 43.31 45.00 898,700 +0.95(+2.16%)
Oct 29, 2020 43.59 44.78 42.68 44.05 927,679 +0.06(+0.14%)
Oct 28, 2020 40.69 44.25 40.69 43.99 1,768,525 +2.06(+4.91%)
Oct 27, 2020 42.75 42.80 41.23 41.93 537,215 -1.19(-2.76%)
Oct 26, 2020 42.02 43.20 41.50 43.12 710,232 +0.34(+0.79%)
Oct 23, 2020 41.61 42.79 41.47 42.78 578,900 +1.90(+4.65%)
Oct 22, 2020 39.40 40.94 38.66 40.88 827,727 +2.36(+6.13%)
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 35.73 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 30.98 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 +0.96(+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 31.59 32.60 346,097 +0.96(+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%)
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.