Texas Capital Bancshares Inc (TCBI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.65 | 4.18047010569 | 63.39 | 72.07 | 63.04 | 687959 | 68.21172002 | CS |
| 4 | 8.91 | 15.596009102 | 57.13 | 72.07 | 57.13 | 445933 | 63.24892241 | CS |
| 12 | 6.47 | 10.8611717307 | 59.57 | 72.07 | 56.32 | 366013 | 60.97656936 | CS |
| 26 | 4.42 | 7.17299578059 | 61.62 | 72.07 | 54.68 | 423671 | 60.24017676 | CS |
| 52 | 8.37 | 14.5136119299 | 57.67 | 72.07 | 52.89 | 433204 | 60.02143402 | CS |
| 156 | 5.92 | 9.84697272122 | 60.12 | 72.07 | 43.37 | 465476 | 58.63486486 | CS |
| 260 | 10.19 | 18.2452999105 | 55.85 | 93.26 | 19.1 | 544245 | 54.59881673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 66.04 | -4.64 | -6.56 | 69.95 | 69.95 | 64.595 | 1159271 |
| 1721255700 | 70.68 | 0.02 | 0.03 | 69.71 | 72.07 | 69.71 | 921121 |
| 1721169300 | 70.66 | 3.42 | 5.09 | 67.87 | 70.87 | 67.44 | 755313 |
| 1721082900 | 67.24 | 2.93 | 4.56 | 65.17 | 67.47 | 65.17 | 958990 |
| 1720823700 | 64.31 | 0.11 | 0.17 | 64.29 | 65 | 64.26 | 327007 |
| 1720737300 | 64.2 | 1.87 | 3.00 | 63.39 | 64.87 | 63.04 | 477362 |
| 1720650900 | 62.33 | 1.51 | 2.48 | 60.91 | 62.43 | 60.73 | 319100 |
| 1720564500 | 60.82 | 1.25 | 2.10 | 59.17 | 60.83 | 59.17 | 356632 |
| 1720478100 | 59.57 | 0.25 | 0.42 | 60 | 60.57 | 59.46 | 325392 |
| 1720218900 | 59.32 | -1.16 | -1.92 | 60.47 | 60.49 | 59.17 | 226602 |
| 1720040640 | 60.48 | -1.15 | -1.87 | 61.25 | 61.54 | 60.48 | 170156 |
| 1719959700 | 61.63 | 0.97 | 1.60 | 60.68 | 61.829 | 60.66 | 188286 |
| 1719873300 | 60.66 | -0.48 | -0.79 | 60.91 | 61.915 | 60.46 | 343839 |
| 1719614100 | 61.14 | 1.51 | 2.53 | 60.15 | 61.44 | 59.935 | 691515 |
| 1719527700 | 59.63 | 0.73 | 1.24 | 58.77 | 59.8 | 58.5 | 474182 |
| 1719441300 | 58.9 | 0.42 | 0.72 | 58.19 | 58.94 | 57.65 | 252814 |
| 1719354900 | 58.48 | -1 | -1.68 | 59.1 | 59.345 | 58.41 | 311276 |
| 1719268500 | 59.48 | 1.09 | 1.87 | 58.94 | 60.1 | 58.34 | 272004 |
| 1719009300 | 58.39 | 0.07 | 0.12 | 58.28 | 58.65 | 57.83 | 755965 |
| 1718922900 | 58.32 | 0.69 | 1.20 | 57.13 | 58.51 | 57.13 | 345180 |
| 1718750100 | 57.63 | -0.23 | -0.40 | 57.65 | 57.985 | 57.265 | 304731 |
| 1718663700 | 57.86 | 0.82 | 1.44 | 56.88 | 57.88 | 56.71 | 304181 |
| 1718404500 | 57.04 | -0.39 | -0.68 | 56.79 | 57.43 | 56.32 | 274349 |
| 1718318100 | 57.43 | -1.29 | -2.20 | 58.44 | 58.44 | 57.17 | 406185 |
| 1718231700 | 58.72 | 1.24 | 2.16 | 58.95 | 59.84 | 58.31 | 298414 |
| 1718145300 | 57.48 | 0.1 | 0.17 | 56.76 | 57.53 | 56.39 | 289311 |
| 1718058900 | 57.38 | -1.33 | -2.27 | 57.9 | 58.415 | 57.135 | 392855 |
| 1717799700 | 58.71 | 0.28 | 0.48 | 57.8937 | 58.78 | 57.89 | 328455 |
| 1717713300 | 58.43 | 0.09 | 0.15 | 58.23 | 58.86 | 57.89 | 236940 |
| 1717626900 | 58.34 | 0.39 | 0.67 | 58.44 | 58.7375 | 57.91 | 303436 |
| 1717540500 | 57.95 | -0.88 | -1.50 | 58.12 | 58.77 | 57.66 | 321515 |
| 1717454100 | 58.83 | -1.45 | -2.41 | 60.76 | 60.76 | 58.71 | 211981 |
| 1717194900 | 60.28 | 0.58 | 0.97 | 59.96 | 60.47 | 59.15 | 373246 |
| 1717108500 | 59.7 | 1.07 | 1.83 | 59.46 | 59.88 | 58.425 | 314824 |
| 1717022100 | 58.63 | -0.4 | -0.68 | 57.96 | 59.22 | 57.57 | 381877 |
| 1716935700 | 59.03 | -0.43 | -0.72 | 59.97 | 60.075 | 58.68 | 188408 |
| 1716590100 | 59.46 | 0.76 | 1.29 | 59.1 | 59.48 | 58.67 | 220456 |
| 1716503700 | 58.7 | -1.26 | -2.10 | 60.4 | 60.46 | 58.28 | 324595 |
| 1716417300 | 59.96 | -1.09 | -1.79 | 60.71 | 60.905 | 59.795 | 261886 |
| 1716330900 | 61.05 | -0.16 | -0.26 | 61.22 | 61.8 | 60.92 | 212661 |
| 1716244500 | 61.21 | -1.15 | -1.84 | 62.44 | 62.44 | 61.17 | 256488 |
| 1715985300 | 62.36 | 0.01 | 0.02 | 62.57 | 62.81 | 61.998 | 222262 |
| 1715898900 | 62.35 | 0.64 | 1.04 | 61.6 | 62.53 | 61.46 | 327818 |
| 1715812500 | 61.71 | -0.47 | -0.76 | 63.48 | 63.55 | 61.635 | 243682 |
| 1715726100 | 62.18 | 0.69 | 1.12 | 62.31 | 62.31 | 61.27 | 282974 |
| 1715639700 | 61.49 | 0.05 | 0.08 | 61.53 | 62.33 | 61.46 | 323756 |
| 1715380500 | 61.44 | 0.16 | 0.26 | 61.64 | 61.8 | 60.92 | 209878 |
| 1715294100 | 61.28 | 0.68 | 1.12 | 60.99 | 61.56 | 60.42 | 317516 |
| 1715207700 | 60.6 | -0.12 | -0.20 | 60.18 | 60.78 | 59.73 | 394807 |
| 1715121300 | 60.72 | -0.62 | -1.01 | 61.73 | 61.79 | 60.66 | 302924 |
| 1715034900 | 61.34 | 0.76 | 1.25 | 61.03 | 61.65 | 60.95 | 595429 |
| 1714775700 | 60.58 | 0.69 | 1.15 | 60.77 | 61.19 | 60.09 | 307007 |
| 1714689300 | 59.89 | 1.52 | 2.60 | 58.84 | 60.05 | 58.61 | 720539 |
| 1714602900 | 58.37 | 0.97 | 1.69 | 57.71 | 59.51 | 57.71 | 420759 |
| 1714516500 | 57.4 | -0.67 | -1.15 | 57.68 | 58.085 | 57.3 | 405365 |
| 1714430100 | 58.07 | 0.26 | 0.45 | 57.99 | 58.66 | 57.98 | 352782 |
| 1714170900 | 57.81 | -0.8 | -1.36 | 58.48 | 59 | 57.77 | 329693 |
| 1714084500 | 58.61 | -1.51 | -2.51 | 59.57 | 59.85 | 58.32 | 426024 |
| 1713998100 | 60.12 | -0.04 | -0.07 | 59.49 | 60.47 | 59.39 | 304813 |
| 1713911700 | 60.16 | 0.96 | 1.62 | 59 | 60.38 | 58.5 | 441046 |
| 1713825300 | 59.2 | 0.52 | 0.89 | 58.52 | 59.265 | 58.22 | 510766 |
| 1713566100 | 58.68 | 2.7 | 4.82 | 55.61 | 58.71 | 55.46 | 829891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
