Texas Capital Bancshares Inc (TCBI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.525 | 3.63440086362 | 69.475 | 74.57 | 68.84 | 401550 | 71.9158914 | CS |
| 4 | 7.13 | 10.9912131956 | 64.87 | 74.57 | 64.415 | 416667 | 68.37337126 | CS |
| 12 | 11.85 | 19.7007481297 | 60.15 | 74.57 | 56.24 | 411835 | 65.50839463 | CS |
| 26 | 12.61 | 21.2325307291 | 59.39 | 74.57 | 54.68 | 392387 | 62.13500389 | CS |
| 52 | 9.99 | 16.1103047896 | 62.01 | 74.57 | 52.89 | 429638 | 60.56588494 | CS |
| 156 | 16.88 | 30.6240928882 | 55.12 | 74.57 | 43.37 | 461782 | 58.81189275 | CS |
| 260 | 15.82 | 28.1594873621 | 56.18 | 93.26 | 19.1 | 536625 | 54.81379718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 73.9 | 1.97 | 2.74 | 73.6 | 74.57 | 72.35 | 476983 |
| 1726698900 | 71.93 | -0.01 | -0.01 | 71.88 | 74.31 | 70.89 | 443999 |
| 1726612500 | 71.94 | 0.77 | 1.08 | 72 | 72.805 | 71.105 | 311484 |
| 1726526100 | 71.17 | 1.04 | 1.48 | 70.43 | 71.8 | 69.53 | 432107 |
| 1726266900 | 70.13 | 1.92 | 2.81 | 69.09 | 70.5 | 68.84 | 358321 |
| 1726180500 | 68.21 | 0.43 | 0.63 | 68.34 | 68.34 | 67.069999 | 216262 |
| 1726094100 | 67.78 | -0.37 | -0.54 | 67.56 | 68.06 | 65.43 | 356219 |
| 1726007700 | 68.15 | 0.18 | 0.26 | 67.97 | 68.32 | 66.269999 | 424833 |
| 1725921300 | 67.97 | 0.42 | 0.62 | 69.12 | 70.595 | 67.39 | 715566 |
| 1725662100 | 67.55 | 2.61 | 4.02 | 65.45 | 68.47 | 65.45 | 844360 |
| 1725575700 | 64.94 | -0.59 | -0.90 | 66.069999 | 66.08 | 64.4165 | 237872 |
| 1725489300 | 65.53 | -0.57 | -0.86 | 65.98 | 66.849999 | 65.47 | 250602 |
| 1725402900 | 66.099999 | -1.12 | -1.67 | 66.349999 | 67.43 | 65.51 | 318348 |
| 1725057300 | 67.22 | 0.69 | 1.04 | 66.67 | 67.32 | 65.91 | 232427 |
| 1724970900 | 66.53 | -0.06 | -0.09 | 67.61 | 68.04 | 66.15 | 261446 |
| 1724884500 | 66.59 | 0.59 | 0.89 | 65.42 | 67.74 | 65.42 | 523565 |
| 1724798100 | 66 | -0.24 | -0.36 | 66.56 | 66.629999 | 65.2 | 323375 |
| 1724711700 | 66.239999 | -2.11 | -3.09 | 68.93 | 69.23 | 66.19 | 526237 |
| 1724452500 | 68.35 | 4.01 | 6.23 | 64.87 | 68.585 | 64.415 | 720949 |
| 1724366100 | 64.34 | 1.41 | 2.24 | 63.02 | 64.65 | 62.85 | 549734 |
| 1724279700 | 62.93 | 1.41 | 2.29 | 62.12 | 63 | 61 | 494015 |
| 1724193300 | 61.52 | -1.07 | -1.71 | 62.49 | 62.49 | 61.1 | 194795 |
| 1724106900 | 62.59 | 1 | 1.62 | 61.7 | 62.62 | 61.39 | 290009 |
| 1723847700 | 61.59 | 0.78 | 1.28 | 60.49 | 62.14 | 60.49 | 218119 |
| 1723761300 | 60.81 | 1.69 | 2.86 | 60.74 | 61.59 | 60.425 | 202799 |
| 1723674900 | 59.12 | -0.3 | -0.50 | 59.61 | 59.61 | 58.14 | 201368 |
| 1723588500 | 59.42 | 0.45 | 0.76 | 59.85 | 59.85 | 58.03 | 319608 |
| 1723502100 | 58.97 | -1.14 | -1.90 | 60.57 | 61.45 | 58.69 | 256195 |
| 1723242900 | 60.11 | 0.59 | 0.99 | 59.52 | 60.205 | 58.51 | 314314 |
| 1723156500 | 59.52 | 1.6 | 2.76 | 59 | 59.7325 | 58.75 | 228033 |
| 1723070100 | 57.92 | -0.59 | -1.01 | 59.8 | 59.91 | 57.89 | 167894 |
| 1722983700 | 58.51 | 0.33 | 0.57 | 58.16 | 59.17 | 57.48 | 292874 |
| 1722897300 | 58.18 | -2.22 | -3.68 | 57.85 | 59.04 | 56.24 | 486871 |
| 1722638100 | 60.4 | -3.04 | -4.79 | 61.08 | 61.815 | 59.86 | 462288 |
| 1722551700 | 63.44 | -2.66 | -4.02 | 66.33 | 66.459999 | 62.65 | 500914 |
| 1722465300 | 66.099999 | -0.95 | -1.42 | 67.15 | 68.29 | 65.879999 | 453677 |
| 1722378900 | 67.05 | 1.26 | 1.92 | 66.519999 | 67.55 | 65.849999 | 465126 |
| 1722292500 | 65.79 | -1.51 | -2.24 | 67.33 | 67.475 | 65.36 | 368305 |
| 1722033300 | 67.3 | 1.1 | 1.66 | 67.3 | 68 | 66.575 | 340242 |
| 1721946900 | 66.2 | 1.08 | 1.66 | 65.319999 | 66.92 | 65.09 | 445878 |
| 1721860500 | 65.12 | -2.19 | -3.25 | 67.13 | 67.7884 | 65.069999 | 388021 |
| 1721774100 | 67.31 | 0.61 | 0.91 | 65.9 | 68.485 | 65.8 | 472152 |
| 1721687700 | 66.7 | 0.7 | 1.06 | 65.01 | 67.09 | 64.9601 | 403663 |
| 1721428500 | 66 | -0.04 | -0.06 | 65.31 | 66.9 | 64.5 | 451970 |
| 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 | 68.2866 | 922979 |
| 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 | 480273 |
| 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 | 1.03 | 1.73 | 60.91 | 61.915 | 60.46 | 343839 |
| 1719614100 | 59.63 | 0 | 0.00 | 59.63 | 59.63 | 59.63 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
