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 (%)
Mar 28, 2024 60.61 61.70 60.57 61.55 503,271 +0.78(+1.28%)
Mar 27, 2024 58.96 60.87 58.96 60.77 405,540 +2.24(+3.83%)
Mar 26, 2024 59.41 59.50 58.33 58.53 362,262 -0.55(-0.93%)
Mar 25, 2024 59.76 60.26 58.99 59.08 293,001 -0.38(-0.64%)
Mar 22, 2024 61.07 61.63 59.45 59.46 381,286 -1.39(-2.28%)
Mar 21, 2024 60.75 61.77 60.59 60.85 341,259 +0.53(+0.88%)
Mar 20, 2024 59.39 60.91 59.08 60.32 550,528 +0.54(+0.90%)
Mar 19, 2024 59.48 60.17 59.41 59.78 298,819 +0.27(+0.45%)
Mar 18, 2024 59.08 60.20 58.57 59.51 487,596 +0.51(+0.86%)
Mar 15, 2024 57.80 59.45 57.80 59.00 838,990 +0.92(+1.58%)
Mar 14, 2024 59.01 59.25 57.64 58.08 399,943 -1.11(-1.88%)
Mar 13, 2024 59.15 60.11 58.95 59.19 292,228 -0.14(-0.24%)
Mar 12, 2024 59.92 60.20 59.08 59.33 452,659 -0.82(-1.36%)
Mar 11, 2024 60.37 61.08 60.10 60.15 626,656 -0.54(-0.89%)
Mar 08, 2024 60.90 61.73 60.32 60.69 358,557 -0.26(-0.43%)
Mar 07, 2024 61.54 62.02 60.59 60.95 281,701 +0.06(+0.10%)
Mar 06, 2024 60.78 61.78 59.59 60.89 330,755 -0.19(-0.31%)
Mar 05, 2024 57.56 61.14 57.56 61.08 617,485 +3.12(+5.38%)
Mar 04, 2024 58.05 59.05 57.58 57.96 375,590 -0.14(-0.24%)
Mar 01, 2024 58.35 58.35 56.94 58.10 289,747 -0.55(-0.94%)
Feb 29, 2024 58.80 59.54 58.38 58.65 285,053 +1.03(+1.79%)
Feb 28, 2024 58.06 58.52 57.53 57.62 214,879 -0.91(-1.55%)
Feb 27, 2024 58.37 59.00 58.03 58.53 249,367 +0.47(+0.81%)
Feb 26, 2024 58.20 58.74 57.78 58.06 334,632 -0.61(-1.04%)
Feb 23, 2024 59.12 59.40 58.41 58.67 346,155 -0.51(-0.86%)
Feb 22, 2024 58.76 59.38 58.56 59.18 354,173 +0.07(+0.12%)
Feb 21, 2024 58.96 59.38 58.58 59.11 260,408 -0.21(-0.35%)
Feb 20, 2024 58.86 59.82 58.86 59.32 295,906 -0.23(-0.39%)
Feb 16, 2024 59.77 60.74 59.24 59.55 386,948 -0.72(-1.19%)
Feb 15, 2024 58.08 60.75 58.08 60.27 558,655 +2.39(+4.13%)
Feb 14, 2024 56.94 57.98 56.66 57.88 585,455 +1.54(+2.73%)
Feb 13, 2024 57.55 58.00 55.67 56.34 829,794 -3.22(-5.41%)
Feb 12, 2024 59.40 60.70 59.37 59.56 752,531 +0.29(+0.49%)
Feb 09, 2024 59.49 59.92 58.34 59.27 440,179 -0.10(-0.17%)
Feb 08, 2024 58.99 59.53 58.43 59.37 362,359 +0.42(+0.71%)
Feb 07, 2024 59.31 60.04 57.98 58.95 426,764 -0.14(-0.24%)
Feb 06, 2024 59.52 60.05 58.58 59.09 412,495 -0.52(-0.87%)
Feb 05, 2024 59.64 60.17 58.58 59.61 485,731 -0.65(-1.08%)
Feb 02, 2024 59.28 61.02 59.28 60.26 500,646 -0.26(-0.43%)
Feb 01, 2024 61.42 61.80 58.45 60.52 853,725 -0.48(-0.79%)
Jan 31, 2024 62.69 63.56 60.73 61.00 609,877 -2.61(-4.10%)
Jan 30, 2024 63.77 64.26 63.28 63.61 408,271 -0.26(-0.41%)
Jan 29, 2024 61.98 63.95 61.97 63.87 478,145 +2.10(+3.40%)
Jan 26, 2024 63.05 63.83 61.55 61.77 633,562 -0.92(-1.47%)
Jan 25, 2024 63.86 64.18 62.07 62.69 1,095,606 -0.27(-0.43%)
Jan 24, 2024 62.70 64.02 62.02 62.96 527,055 +0.42(+0.67%)
Jan 23, 2024 64.70 64.90 62.53 62.54 651,060 -1.60(-2.49%)
Jan 22, 2024 64.52 64.64 63.48 64.14 558,514 +0.38(+0.60%)
Jan 19, 2024 63.45 63.93 62.23 63.76 623,278 +0.64(+1.01%)
Jan 18, 2024 61.62 63.71 60.04 63.12 803,755 +1.50(+2.43%)
Jan 17, 2024 61.37 63.09 61.02 61.62 636,871 -0.92(-1.47%)
Jan 16, 2024 61.79 63.26 61.25 62.54 601,234 -0.04(-0.06%)
Jan 12, 2024 63.90 63.94 61.91 62.58 323,621 -0.69(-1.09%)
Jan 11, 2024 62.52 63.35 61.53 63.27 552,768 +0.12(+0.19%)
Jan 10, 2024 62.21 63.22 61.51 63.15 449,837 +0.77(+1.23%)
Jan 09, 2024 62.22 63.20 61.85 62.38 478,734 -0.98(-1.55%)
Jan 08, 2024 62.80 63.38 62.33 63.36 243,257 +0.50(+0.80%)
Jan 05, 2024 61.42 63.27 61.32 62.86 338,238 +0.73(+1.17%)
Jan 04, 2024 61.32 62.43 61.31 62.13 385,965 +0.98(+1.60%)
Jan 03, 2024 63.50 63.53 60.85 61.15 439,647 -2.86(-4.47%)
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.