Texas Capital Bncsh (NQ: TCBI )

65.40 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 66.88 67.46 65.10 65.40 525,978 -1.46(-2.18%)
Jan 14, 2022 66.86 0 +0.94(+1.43%)
Jan 13, 2022 65.72 66.60 65.63 65.92 305,429 +0.25(+0.38%)
Jan 12, 2022 65.90 66.63 65.06 65.67 278,384 -0.01(-0.02%)
Jan 11, 2022 65.86 65.87 64.51 65.68 323,000 +0.15(+0.23%)
Jan 10, 2022 66.68 66.68 64.10 65.53 462,269 -0.48(-0.73%)
Jan 07, 2022 65.74 66.84 65.30 66.01 388,654 +0.38(+0.58%)
Jan 06, 2022 64.26 66.02 63.62 65.63 284,419 +2.57(+4.08%)
Jan 05, 2022 63.35 64.79 63.00 63.06 679,888 -0.15(-0.24%)
Jan 04, 2022 62.27 63.88 61.92 63.21 396,342 +1.74(+2.83%)
Jan 03, 2022 60.86 62.11 60.49 61.47 1,107,479 +1.22(+2.02%)
Dec 31, 2021 60.10 61.30 59.81 60.25 298,157 +0.08(+0.13%)
Dec 30, 2021 60.58 61.48 60.14 60.17 748,996 -0.29(-0.48%)
Dec 29, 2021 59.59 60.88 59.01 60.46 234,772 +0.99(+1.66%)
Dec 28, 2021 59.12 59.83 58.68 59.47 271,305 +0.26(+0.44%)
Dec 27, 2021 58.82 59.38 57.62 59.21 229,996 +0.65(+1.11%)
Dec 23, 2021 59.01 59.53 58.45 58.56 728,862 -0.19(-0.32%)
Dec 22, 2021 57.85 59.02 57.61 58.75 251,481 +0.36(+0.62%)
Dec 21, 2021 57.32 58.73 57.21 58.39 282,735 +1.65(+2.91%)
Dec 20, 2021 56.39 57.00 55.25 56.74 695,955 -0.63(-1.10%)
Dec 17, 2021 61.77 61.77 56.91 57.37 882,201 -2.03(-3.42%)
Dec 16, 2021 60.73 61.16 58.97 59.40 412,992 -0.64(-1.07%)
Dec 15, 2021 59.93 61.42 58.47 60.04 599,612 +0.60(+1.01%)
Dec 14, 2021 58.34 60.19 58.34 59.44 520,438 +1.39(+2.39%)
Dec 13, 2021 59.11 59.40 57.25 58.05 436,820 -1.60(-2.68%)
Dec 10, 2021 58.61 60.02 57.46 59.65 516,344 +1.24(+2.12%)
Dec 09, 2021 57.99 59.25 57.86 58.41 323,093 -0.20(-0.34%)
Dec 08, 2021 58.35 59.57 58.35 58.61 276,381 -0.03(-0.05%)
Dec 07, 2021 58.89 59.50 58.16 58.64 389,896 +0.35(+0.60%)
Dec 06, 2021 58.43 59.60 57.25 58.29 431,150 +0.96(+1.67%)
Dec 03, 2021 58.66 58.81 56.79 57.33 598,570 -0.94(-1.61%)
Dec 02, 2021 55.91 58.51 55.41 58.27 462,383 +3.15(+5.71%)
Dec 01, 2021 57.93 58.62 55.04 55.12 585,026 -1.20(-2.13%)
Nov 30, 2021 56.71 57.92 55.44 56.32 529,250 -1.29(-2.24%)
Nov 29, 2021 59.59 59.64 57.56 57.61 410,570 -0.83(-1.42%)
Nov 26, 2021 58.24 59.29 56.25 58.44 436,529 -2.29(-3.77%)
Nov 24, 2021 60.52 61.10 60.20 60.73 216,128 +0.03(+0.05%)
Nov 23, 2021 60.00 61.30 59.95 60.70 299,896 +1.10(+1.85%)
Nov 22, 2021 59.08 60.64 58.76 59.60 841,274 +1.46(+2.51%)
Nov 19, 2021 59.44 59.74 57.92 58.14 643,831 -2.19(-3.63%)
Nov 18, 2021 61.74 60.73 60.09 60.33 293,288 -1.27(-2.06%)
Nov 17, 2021 62.50 62.50 60.66 61.60 276,969 -1.04(-1.66%)
Nov 16, 2021 62.99 63.38 62.41 62.64 248,414 -0.60(-0.95%)
Nov 15, 2021 63.65 63.87 62.77 63.24 224,536 +0.07(+0.11%)
Nov 12, 2021 63.46 63.46 62.22 63.17 382,231 -0.28(-0.44%)
Nov 11, 2021 63.50 64.23 63.04 63.45 227,691 +0.13(+0.21%)
Nov 10, 2021 63.62 63.32 225,693 -0.35(-0.55%)
Nov 09, 2021 62.57 63.74 61.51 63.67 386,734 +0.76(+1.21%)
Nov 08, 2021 63.40 63.81 62.31 62.91 237,096 +0.04(+0.06%)
Nov 05, 2021 62.71 63.39 61.86 62.87 408,845 +0.81(+1.31%)
Nov 04, 2021 63.71 63.71 61.50 62.06 289,166 -1.96(-3.06%)
Nov 03, 2021 61.70 64.39 61.70 64.02 742,157 +2.09(+3.37%)
Nov 02, 2021 62.92 63.47 61.85 61.93 215,591 -1.37(-2.16%)
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.