Texas Capital Bancshares Inc (TCBI) Historical Stock Data
83.90 ↓2.00 (-2.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCBI is up 0.05% a day on average. There have been 14 days where Texas Capital Bancshares Inc closed green and 16 days where TCBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 85.44 | 83.90 | ↓$1.54 (-1.80%) | 83.76 | 85.44 | 611.91K |
| 2024-11-19 | 84.57 | 85.90 | ↑$1.33 (1.57%) | 84.57 | 86.27 | 358.42K |
| 2024-11-18 | 87.25 | 86.01 | ↓$1.24 (-1.42%) | 85.31 | 87.51 | 488.76K |
| 2024-11-15 | 89.24 | 87.04 | ↓$2.20 (-2.47%) | 86.67 | 89.67 | 488.62K |
| 2024-11-14 | 89.59 | 88.89 | ↓$0.70 (-0.78%) | 88.65 | 90.42 | 287.35K |
| 2024-11-13 | 89.44 | 89.11 | ↓$0.33 (-0.37%) | 88.93 | 91.29 | 487.81K |
| 2024-11-12 | 88.00 | 89.00 | ↑$1.00 (1.14%) | 87.34 | 89.45 | 522.43K |
| 2024-11-11 | 85.83 | 87.96 | ↑$2.13 (2.48%) | 85.15 | 88.76 | 708.25K |
| 2024-11-08 | 83.41 | 84.09 | ↑$0.68 (0.82%) | 82.75 | 84.98 | 492.37K |
| 2024-11-07 | 84.87 | 82.97 | ↓$1.90 (-2.24%) | 82.75 | 85.66 | 730.48K |
| 2024-11-06 | 82.85 | 85.48 | ↑$2.63 (3.17%) | 82.51 | 86.00 | 1.52M |
| 2024-11-05 | 76.14 | 77.18 | ↑$1.04 (1.37%) | 76.14 | 77.55 | 315.29K |
| 2024-11-04 | 76.42 | 75.96 | ↓$0.46 (-0.60%) | 75.01 | 76.55 | 313.66K |
| 2024-11-01 | 77.33 | 76.80 | ↓$0.53 (-0.69%) | 76.52 | 77.82 | 340.75K |
| 2024-10-31 | 77.55 | 76.95 | ↓$0.60 (-0.77%) | 76.38 | 77.63 | 432.62K |
| 2024-10-30 | 77.09 | 77.36 | ↑$0.27 (0.35%) | 77.09 | 78.98 | 469.49K |
| 2024-10-29 | 77.65 | 77.57 | ↓$0.08 (-0.10%) | 77.20 | 78.19 | 366.63K |
| 2024-10-28 | 77.55 | 78.18 | ↑$0.63 (0.81%) | 77.20 | 78.80 | 376.28K |
| 2024-10-25 | 78.24 | 76.76 | ↓$1.48 (-1.89%) | 76.52 | 78.24 | 227.49K |
| 2024-10-24 | 78.43 | 77.95 | ↓$0.48 (-0.61%) | 76.63 | 78.43 | 295.08K |
| 2024-10-23 | 76.98 | 77.45 | ↑$0.47 (0.61%) | 76.98 | 78.03 | 412.77K |
| 2024-10-22 | 76.33 | 77.42 | ↑$1.09 (1.43%) | 76.33 | 77.46 | 253.67K |
| 2024-10-21 | 79.02 | 76.63 | ↓$2.39 (-3.02%) | 76.49 | 79.02 | 418.26K |
| 2024-10-18 | 80.54 | 79.02 | ↓$1.52 (-1.89%) | 77.50 | 80.81 | 0.91M |
| 2024-10-17 | 78.50 | 80.54 | ↑$2.04 (2.60%) | 78.34 | 82.25 | 875.63K |
| 2024-10-16 | 78.46 | 78.46 | ↑$0.00 (0.00%) | 77.93 | 79.37 | 608.79K |
| 2024-10-15 | 77.68 | 77.57 | ↓$0.11 (-0.14%) | 76.76 | 78.67 | 423.23K |
| 2024-10-14 | 75.82 | 77.09 | ↑$1.27 (1.68%) | 75.49 | 77.40 | 536.94K |
| 2024-10-11 | 74.04 | 75.79 | ↑$1.75 (2.36%) | 74.04 | 76.26 | 440.51K |
| 2024-10-10 | 73.80 | 73.67 | ↓$0.13 (-0.18%) | 73.05 | 74.13 | 529.21K |
Create an account or log in to view more rows.
$TCBI up we go
$TCBI Bears always win...
Bulls have to be forever bagholders....
$TCBI Dip buyers are going to get wrecked
$TCBI why spike ?
$TCBI 50% chance this will go up or down. I am a professional guys.
$TCBI almost go time
$TCBI finally a pullback
$TCBI push baby push!
$TCBI never selling
$TCBI Like if the Hedgies are fucked