Texas Capital Bancshares Inc (TCBI) Historical Stock Data
76.77 ↓0.01 (-0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCBI is down -0.49% a day on average. There have been 12 days where Texas Capital Bancshares Inc closed green and 18 days where TCBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 75.91 | 76.77 | ↑$0.86 (1.13%) | 75.91 | 78.24 | 1.05M |
| 2024-12-19 | 78.83 | 76.78 | ↓$2.05 (-2.60%) | 76.40 | 80.13 | 609.53K |
| 2024-12-18 | 82.62 | 77.90 | ↓$4.72 (-5.71%) | 77.38 | 83.42 | 704.13K |
| 2024-12-17 | 84.16 | 82.35 | ↓$1.81 (-2.15%) | 81.77 | 84.57 | 737.44K |
| 2024-12-16 | 84.68 | 85.25 | ↑$0.57 (0.67%) | 83.53 | 85.54 | 539.93K |
| 2024-12-13 | 85.41 | 84.42 | ↓$0.99 (-1.16%) | 84.24 | 85.58 | 311.71K |
| 2024-12-12 | 86.81 | 85.53 | ↓$1.28 (-1.47%) | 85.44 | 87.21 | 302.36K |
| 2024-12-11 | 86.41 | 86.69 | ↑$0.28 (0.32%) | 85.91 | 87.60 | 325.41K |
| 2024-12-10 | 86.03 | 85.42 | ↓$0.61 (-0.71%) | 84.94 | 87.44 | 268.38K |
| 2024-12-09 | 87.81 | 85.44 | ↓$2.37 (-2.70%) | 85.33 | 88.23 | 260.27K |
| 2024-12-06 | 87.80 | 87.71 | ↓$0.09 (-0.10%) | 87.11 | 88.32 | 273.63K |
| 2024-12-05 | 89.32 | 87.10 | ↓$2.22 (-2.49%) | 87.05 | 89.72 | 229.45K |
| 2024-12-04 | 88.01 | 89.00 | ↑$0.99 (1.12%) | 87.72 | 89.28 | 350.36K |
| 2024-12-03 | 88.62 | 88.05 | ↓$0.57 (-0.64%) | 87.84 | 89.41 | 225.80K |
| 2024-12-02 | 88.70 | 88.64 | ↓$0.06 (-0.07%) | 87.74 | 89.48 | 272.12K |
| 2024-11-29 | 89.90 | 88.45 | ↓$1.45 (-1.61%) | 88.16 | 91.69 | 177.92K |
| 2024-11-27 | 89.73 | 89.22 | ↓$0.51 (-0.57%) | 88.32 | 90.71 | 236.19K |
| 2024-11-26 | 89.16 | 89.24 | ↑$0.08 (0.09%) | 88.20 | 89.72 | 244K |
| 2024-11-25 | 88.76 | 89.68 | ↑$0.92 (1.04%) | 88.76 | 91.80 | 551.65K |
| 2024-11-22 | 85.32 | 87.73 | ↑$2.41 (2.82%) | 85.09 | 87.86 | 365.68K |
| 2024-11-21 | 84.41 | 85.08 | ↑$0.67 (0.79%) | 83.19 | 85.59 | 877.80K |
| 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 |
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