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 (%)
Jun 30, 2020 28.92 31.06 28.73 30.87 526,241 +1.87(+6.45%)
Jun 29, 2020 29.22 31.20 28.38 29.00 885,669 +0.39(+1.36%)
Jun 26, 2020 30.53 30.81 28.10 28.61 6,043,200 -2.82(-8.96%)
Jun 25, 2020 29.94 31.57 29.80 31.43 1,554,411 +1.25(+4.13%)
Jun 24, 2020 31.73 31.73 29.91 30.18 825,816 -2.10(-6.51%)
Jun 23, 2020 34.07 34.69 32.16 32.28 634,587 -1.17(-3.50%)
Jun 22, 2020 33.75 34.35 32.84 33.45 1,542,340 -0.66(-1.93%)
Jun 19, 2020 34.02 34.34 32.31 34.11 844,100 +0.82(+2.46%)
Jun 18, 2020 32.36 34.44 32.36 33.29 825,808 +0.74(+2.27%)
Jun 17, 2020 35.17 35.59 32.43 32.55 413,491 -2.40(-6.87%)
Jun 16, 2020 34.25 35.88 33.68 34.95 1,075,127 +2.53(+7.80%)
Jun 15, 2020 30.80 33.30 30.48 32.42 648,674 -0.12(-0.37%)
Jun 12, 2020 33.19 34.15 31.41 32.54 531,700 +1.39(+4.46%)
Jun 11, 2020 30.57 32.34 29.82 31.15 772,053 -2.44(-7.26%)
Jun 10, 2020 37.03 37.03 33.47 33.59 1,068,800 -3.83(-10.24%)
Jun 09, 2020 36.00 37.99 35.53 37.42 1,133,884 -0.14(-0.37%)
Jun 08, 2020 37.75 37.93 36.55 37.56 1,023,825 +1.66(+4.62%)
Jun 05, 2020 35.45 36.32 33.93 35.90 1,649,300 +4.56(+14.55%)
Jun 04, 2020 30.15 32.28 29.54 31.34 812,174 +1.30(+4.33%)
Jun 03, 2020 29.40 31.27 29.40 30.04 1,595,022 +1.36(+4.74%)
Jun 02, 2020 29.00 29.54 28.16 28.68 902,229 +0.35(+1.24%)
Jun 01, 2020 27.10 28.98 26.78 28.33 1,042,383 +1.57(+5.87%)
May 29, 2020 27.54 28.12 26.43 26.76 1,877,100 -1.16(-4.15%)
May 28, 2020 29.80 29.80 27.59 27.92 1,120,580 -1.80(-6.06%)
May 27, 2020 28.46 29.78 27.37 29.72 2,710,461 +2.22(+8.07%)
May 26, 2020 24.79 27.96 24.79 27.50 4,305,631 -1.02(-3.58%)
May 22, 2020 28.61 29.16 27.72 28.52 392,100 -0.13(-0.45%)
May 21, 2020 29.11 29.73 28.52 28.65 369,571 -0.50(-1.72%)
May 20, 2020 29.05 30.04 28.62 29.15 787,149 +0.90(+3.19%)
May 19, 2020 27.71 29.80 26.72 28.25 596,075 +0.32(+1.15%)
May 18, 2020 25.59 28.21 25.59 27.93 326,034 +3.81(+15.80%)
May 15, 2020 24.09 24.94 24.00 24.12 205,800 -0.44(-1.79%)
May 14, 2020 22.47 24.89 22.01 24.56 442,055 +1.25(+5.36%)
May 13, 2020 24.37 24.43 22.23 23.31 500,965 -1.44(-5.82%)
May 12, 2020 26.14 26.52 24.54 24.75 462,606 -1.21(-4.68%)
May 11, 2020 27.00 27.17 25.71 25.96 389,983 -1.86(-6.67%)
May 08, 2020 26.51 27.89 26.07 27.82 565,100 +2.16(+8.42%)
May 07, 2020 25.29 26.92 25.18 25.66 989,890 +0.66(+2.64%)
May 06, 2020 26.78 26.78 24.60 25.00 376,978 -1.48(-5.59%)
May 05, 2020 27.67 28.57 26.04 26.48 381,265 -0.57(-2.11%)
May 04, 2020 26.84 28.01 26.40 27.05 686,884 -0.60(-2.17%)
May 01, 2020 26.61 27.75 25.01 27.65 1,527,500 -0.13(-0.47%)
Apr 30, 2020 28.29 28.54 26.87 27.78 763,694 -1.19(-4.11%)
Apr 29, 2020 27.30 29.71 27.10 28.97 1,121,014 +2.86(+10.95%)
Apr 28, 2020 27.96 29.62 25.82 26.11 1,598,980 -0.94(-3.48%)
Apr 27, 2020 27.23 27.60 25.44 27.05 769,473 +0.99(+3.80%)
Apr 24, 2020 23.35 26.50 22.98 26.06 847,000 +2.85(+12.28%)
Apr 23, 2020 22.22 23.76 21.88 23.21 889,871 +1.20(+5.45%)
Apr 22, 2020 22.74 23.00 21.20 22.01 1,104,203 +0.13(+0.59%)
Apr 21, 2020 21.45 23.05 20.75 21.88 2,780,735 -0.59(-2.63%)
Apr 20, 2020 23.08 23.53 22.11 22.47 1,419,895 -1.60(-6.65%)
Apr 17, 2020 23.53 24.49 23.35 24.07 765,900 +1.77(+7.94%)
Apr 16, 2020 24.11 24.11 21.89 22.30 994,321 -1.85(-7.66%)
Apr 15, 2020 24.26 24.57 23.25 24.15 704,542 -1.66(-6.43%)
Apr 14, 2020 27.98 29.18 25.58 25.81 704,679 -1.53(-5.60%)
Apr 13, 2020 29.43 29.43 26.55 27.34 583,124 -1.93(-6.59%)
Apr 09, 2020 26.92 29.77 26.62 29.27 765,800 +3.37(+13.01%)
Apr 08, 2020 25.17 26.18 24.06 25.90 717,237 +1.24(+5.03%)
Apr 07, 2020 24.67 26.60 24.40 24.66 590,696 +1.32(+5.66%)
Apr 06, 2020 22.98 24.14 21.91 23.34 911,730 +1.11(+4.99%)
Apr 03, 2020 22.23 22.60 21.39 22.23 1,395,600 +0.11(+0.50%)
Apr 02, 2020 20.37 22.62 19.97 22.12 971,886 +1.67(+8.17%)
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.