Skip to main content

Texas Capital Bncsh (NQ: TCBI )

58.70 -1.26 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 60.40 60.40 58.28 58.70 330,273 -1.26(-2.10%)
May 22, 2024 60.71 60.91 59.80 59.96 261,886 -1.09(-1.79%)
May 21, 2024 61.22 61.80 60.92 61.05 212,661 -0.16(-0.26%)
May 20, 2024 62.44 62.44 61.17 61.21 256,488 -1.15(-1.84%)
May 17, 2024 62.57 62.81 62.00 62.36 222,262 +0.01(+0.02%)
May 16, 2024 61.72 62.53 61.46 62.35 327,818 +0.64(+1.04%)
May 15, 2024 63.48 63.55 61.63 61.71 243,682 -0.47(-0.76%)
May 14, 2024 62.31 62.31 61.27 62.18 282,974 +0.69(+1.12%)
May 13, 2024 61.67 62.33 61.46 61.49 323,756 +0.05(+0.08%)
May 10, 2024 61.64 61.80 60.92 61.44 209,878 +0.16(+0.26%)
May 09, 2024 60.99 61.56 60.42 61.28 317,516 +0.68(+1.12%)
May 08, 2024 60.18 60.78 59.73 60.60 394,807 -0.12(-0.20%)
May 07, 2024 61.73 61.79 60.66 60.72 302,924 -0.62(-1.01%)
May 06, 2024 61.03 61.65 60.95 61.34 595,429 +0.76(+1.25%)
May 03, 2024 60.77 61.19 60.09 60.58 307,007 +0.69(+1.15%)
May 02, 2024 58.84 60.05 58.61 59.89 720,539 +1.55(+2.66%)
May 01, 2024 57.71 59.51 57.71 58.34 420,759 +0.94(+1.64%)
Apr 30, 2024 57.68 58.09 57.30 57.40 405,365 -0.67(-1.15%)
Apr 29, 2024 57.99 58.66 57.98 58.07 352,782 +0.26(+0.45%)
Apr 26, 2024 58.48 59.00 57.77 57.81 329,693 -0.80(-1.36%)
Apr 25, 2024 59.69 60.05 58.32 58.61 429,933 -1.51(-2.51%)
Apr 24, 2024 59.62 60.47 59.39 60.12 304,813 -0.04(-0.07%)
Apr 23, 2024 59.00 60.38 58.50 60.16 441,046 +0.96(+1.62%)
Apr 22, 2024 58.52 59.27 58.22 59.20 510,766 +0.52(+0.89%)
Apr 19, 2024 55.61 58.71 55.46 58.68 829,891 +2.70(+4.82%)
Apr 18, 2024 55.00 56.39 54.68 55.98 544,559 +0.06(+0.11%)
Apr 17, 2024 56.21 56.89 55.67 55.92 596,235 +0.41(+0.74%)
Apr 16, 2024 55.90 56.38 55.50 55.51 358,457 -0.92(-1.63%)
Apr 15, 2024 56.84 57.34 55.63 56.43 414,331 -0.09(-0.16%)
Apr 12, 2024 56.49 56.94 56.05 56.52 226,213 -0.56(-0.98%)
Apr 11, 2024 57.12 57.53 56.27 57.08 313,531 -0.06(-0.11%)
Apr 10, 2024 58.26 58.73 56.70 57.14 444,440 -2.73(-4.56%)
Apr 09, 2024 59.71 60.16 59.38 59.87 363,935 +0.48(+0.81%)
Apr 08, 2024 58.34 59.59 58.34 59.39 533,963 +0.74(+1.26%)
Apr 05, 2024 58.04 59.13 57.90 58.65 612,213 +0.42(+0.72%)
Apr 04, 2024 57.82 59.27 57.82 58.23 418,804 +0.31(+0.54%)
Apr 03, 2024 58.14 58.91 57.68 57.92 408,380 -0.63(-1.08%)
Apr 02, 2024 58.91 59.55 58.49 58.55 494,881 -1.04(-1.75%)
Apr 01, 2024 60.63 61.26 59.52 59.59 521,225 -1.96(-3.18%)
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%)
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.