Chronicle Journal: Finance

Texas Capital Bncsh (NQ: TCBI )

57.33 USD -0.94 (-1.61%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 57.33 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%)
Nov 01, 2021 61.34 63.41 62.00 63.30 433,045 +2.70(+4.46%)
Oct 29, 2021 61.25 61.83 59.01 60.60 486,444 -0.65(-1.06%)
Oct 28, 2021 58.36 61.47 58.36 61.25 570,221 +3.06(+5.26%)
Oct 27, 2021 59.72 60.43 58.12 58.19 623,462 -1.81(-3.02%)
Oct 26, 2021 61.07 60.00 392,430 +0.42(+0.70%)
Oct 25, 2021 60.48 60.89 59.19 59.58 399,282 -0.96(-1.59%)
Oct 22, 2021 60.36 61.43 60.06 60.54 523,528 +0.68(+1.14%)
Oct 21, 2021 55.60 61.55 55.12 59.86 688,436 -3.43(-5.42%)
Oct 20, 2021 61.72 63.41 60.75 63.29 604,566 +1.80(+2.93%)
Oct 19, 2021 61.19 61.50 60.12 61.49 289,415 +0.76(+1.25%)
Oct 18, 2021 60.11 61.22 60.11 60.73 227,566 +0.52(+0.86%)
Oct 15, 2021 62.26 62.26 60.21 60.21 306,898 -0.65(-1.07%)
Oct 14, 2021 60.77 60.94 59.54 60.86 301,834 +1.30(+2.18%)
Oct 13, 2021 60.68 60.68 58.49 59.56 306,918 -0.84(-1.39%)
Oct 12, 2021 60.14 60.55 59.49 60.40 396,821 +0.09(+0.15%)
Oct 11, 2021 62.69 62.98 60.23 60.31 217,452 -2.06(-3.30%)
Oct 08, 2021 62.57 62.88 61.63 62.37 225,697 -0.07(-0.11%)
Oct 07, 2021 62.46 62.75 61.90 62.44 268,275 +0.54(+0.87%)
Oct 06, 2021 61.63 61.94 60.18 61.90 225,603 -0.16(-0.26%)
Oct 05, 2021 62.32 62.47 61.28 62.06 277,479 +0.06(+0.10%)
Oct 04, 2021 61.37 62.37 60.89 62.00 274,425 +0.48(+0.78%)
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.