Texas Capital Bancshares, Inc. (TCBI) NASDAQ

76.73

+0.1(+0.13%)

Updated at October 22 09:41AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 202479.0276.6376.6379.0276.49418,255
October 18, 202480.5479.0279.0280.8177.5907,458
October 17, 202478.580.5480.5482.2578.34875,630
October 16, 202478.4678.4678.4679.3777.93608,800
October 15, 202477.6877.5777.5778.6776.76423,225
October 14, 202475.8277.0977.0977.475.49535,132
October 11, 202474.0475.7975.7976.2674.04440,407
October 10, 202473.873.6773.6774.1373.05529,213
October 09, 202472.8574.374.374.5772.35393,200
October 08, 202472.3673.1873.1873.8372.14550,349
October 07, 202471.5372.2172.2172.3171.39250,100
October 04, 202471.76727272.271.13233,144
October 03, 202469.4270.3170.3170.3868.96207,300
October 02, 202470.0569.8869.8870.9469.63190,400
October 01, 202470.9470.4270.4270.9469.22389,600
September 30, 202470.1971.4671.4672.6770.19400,600
September 27, 202471.3570.4770.4771.8570.13243,123
September 26, 202471.3870.7170.7171.3870.08213,447
September 25, 202471.0670.0270.0271.1669.64326,622
September 24, 202471.8270.9570.9572.2670.75462,100
September 23, 202472.1571.7171.7172.7671.31477,211
September 20, 202473.6727273.671.771.42M
September 19, 202473.673.973.974.5772.35477,000
September 18, 202471.8871.9371.9374.3170.89444,000
September 17, 20247271.9471.9472.8171.11311,500
September 16, 202470.4371.1771.1771.869.53432,107
September 13, 202469.0970.1770.1770.5268.84348,835
September 12, 202468.3468.2168.2168.3467.07216,300
September 11, 202467.5667.7867.7868.0665.43356,219
September 10, 202467.9768.1568.1568.3266.27424,834
September 09, 202469.1267.9767.9770.667.39715,600
September 06, 202465.4567.5567.5568.4765.45844,400
September 05, 202466.0764.9464.9466.0864.42237,900
September 04, 202465.9865.5365.5366.8565.47250,602
September 03, 202466.3566.166.167.4365.51318,348
August 30, 202466.6767.2267.2267.3265.91232,427
August 29, 202467.6166.5366.5368.0466.15261,446
August 28, 202465.4266.5966.5967.7465.42523,233
August 27, 202466.56666666.6365.2323,400
August 26, 202468.9366.2466.2469.2366.19526,237
August 23, 202464.8768.3568.3568.5864.42720,965
August 22, 202463.0264.3464.3464.6562.9549,734
August 21, 202462.1262.9362.936361494,015
August 20, 202462.4961.5261.5262.4961.1194,800
August 19, 202461.762.5962.5962.6261.39290,009
August 16, 202460.4961.5961.5962.1460.49218,119
August 15, 202460.7460.8160.8161.5960.43202,800
August 14, 202459.6159.1259.1259.6158.14201,400
August 13, 202459.8559.4259.4259.8558.03320,000
August 12, 202460.5758.9758.9761.4558.69256,200
August 09, 202459.5260.1160.1160.2158.51314,314
August 08, 20245959.1159.1159.4858.7534,645
August 07, 202459.857.9257.9259.9157.89167,894
August 06, 202458.1658.5158.5159.1757.48292,874
August 05, 202457.8558.1858.1859.0456.24486,871
August 02, 202461.0860.460.461.8259.86462,288
August 01, 202466.3363.4463.4466.4662.65500,914
July 31, 202467.1566.166.168.2965.88453,677
July 30, 202466.5267.0567.0567.5565.85465,126
July 29, 202467.3365.7965.7967.4765.36368,305
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved