Texas Capital Bancshares Inc (TCBI) Historical Stock Data
59.97 ↑0.77 (1.30%)
As of April 23, 2024, 12:40pm EST.
Historical Data
In the past 30 trading days, TCBI is up 0.24% a day on average. There have been 16 days where Texas Capital Bancshares Inc closed green and 14 days where TCBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 58.52 | 59.20 | ↑$0.68 (1.16%) | 58.22 | 59.27 | 510.77K |
| 2024-04-19 | 55.61 | 58.68 | ↑$3.07 (5.52%) | 55.46 | 58.71 | 829.89K |
| 2024-04-18 | 55.00 | 55.98 | ↑$0.98 (1.78%) | 54.68 | 56.39 | 544.56K |
| 2024-04-17 | 56.21 | 55.92 | ↓$0.29 (-0.52%) | 55.67 | 56.89 | 596.24K |
| 2024-04-16 | 55.90 | 55.51 | ↓$0.39 (-0.70%) | 55.50 | 56.38 | 358.46K |
| 2024-04-15 | 56.84 | 56.43 | ↓$0.41 (-0.72%) | 55.63 | 57.35 | 414.33K |
| 2024-04-12 | 56.49 | 56.52 | ↑$0.03 (0.05%) | 56.05 | 56.94 | 226.21K |
| 2024-04-11 | 57.12 | 57.08 | ↓$0.04 (-0.07%) | 56.27 | 57.54 | 313.53K |
| 2024-04-10 | 58.26 | 57.14 | ↓$1.12 (-1.92%) | 56.71 | 58.73 | 444.44K |
| 2024-04-09 | 59.71 | 59.87 | ↑$0.16 (0.27%) | 59.38 | 60.16 | 363.94K |
| 2024-04-08 | 58.34 | 59.39 | ↑$1.05 (1.80%) | 58.34 | 59.59 | 533.96K |
| 2024-04-05 | 58.04 | 58.65 | ↑$0.61 (1.05%) | 57.90 | 59.14 | 612.21K |
| 2024-04-04 | 57.82 | 58.23 | ↑$0.41 (0.71%) | 57.82 | 59.28 | 418.80K |
| 2024-04-03 | 58.14 | 57.92 | ↓$0.22 (-0.38%) | 57.68 | 58.91 | 408.38K |
| 2024-04-02 | 58.91 | 58.55 | ↓$0.36 (-0.61%) | 58.49 | 59.55 | 494.88K |
| 2024-04-01 | 60.63 | 59.59 | ↓$1.04 (-1.72%) | 59.52 | 61.26 | 521.23K |
| 2024-03-28 | 60.61 | 61.55 | ↑$0.94 (1.55%) | 60.57 | 61.70 | 467.07K |
| 2024-03-27 | 58.96 | 60.77 | ↑$1.81 (3.07%) | 58.96 | 60.87 | 405.54K |
| 2024-03-26 | 59.41 | 58.53 | ↓$0.88 (-1.48%) | 58.33 | 59.50 | 362.26K |
| 2024-03-25 | 59.76 | 59.08 | ↓$0.68 (-1.14%) | 58.99 | 60.26 | 293K |
| 2024-03-22 | 61.07 | 59.46 | ↓$1.61 (-2.64%) | 59.45 | 61.63 | 381.29K |
| 2024-03-21 | 60.75 | 60.85 | ↑$0.10 (0.16%) | 60.59 | 61.78 | 341.12K |
| 2024-03-20 | 59.39 | 60.32 | ↑$0.93 (1.57%) | 59.08 | 60.91 | 550.53K |
| 2024-03-19 | 59.48 | 59.78 | ↑$0.30 (0.50%) | 59.41 | 60.18 | 298.82K |
| 2024-03-18 | 59.08 | 59.51 | ↑$0.43 (0.73%) | 58.57 | 60.20 | 487.60K |
| 2024-03-15 | 57.80 | 59.00 | ↑$1.20 (2.08%) | 57.80 | 59.45 | 838.99K |
| 2024-03-14 | 59.01 | 58.08 | ↓$0.93 (-1.58%) | 57.64 | 59.25 | 399.94K |
| 2024-03-13 | 59.15 | 59.19 | ↑$0.04 (0.07%) | 58.96 | 60.11 | 292.23K |
| 2024-03-12 | 59.92 | 59.33 | ↓$0.59 (-0.98%) | 59.08 | 60.20 | 452.66K |
| 2024-03-11 | 60.37 | 60.15 | ↓$0.22 (-0.36%) | 60.10 | 61.08 | 626.66K |
Create an account or log in to view more rows.
$TCBI finally a pullback
$TCBI push baby push!
$TCBI never selling
$TCBI Like if the Hedgies are fucked
$TCBI added!
$TCBI let’s go down baby 😉
$TCBI Very bullish action
$TCBI buy
$TCBI due for a spike!
$TCBI nice