Register to chat with like-minded investors on our interactive forums.
TCBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 58.61 | -1.51 | -2.51% | 59.69 | 60.045 | 58.32 | 429,933 |
| Apr 24 2024 | 60.12 | -0.04 | -0.07% | 59.49 | 60.47 | 59.39 | 304,813 |
| Apr 23 2024 | 60.16 | 0.96 | 1.62% | 59.00 | 60.38 | 58.50 | 441,046 |
| Apr 22 2024 | 59.20 | 0.52 | 0.89% | 58.52 | 59.265 | 58.22 | 510,766 |
| Apr 19 2024 | 58.68 | 2.70 | 4.82% | 55.61 | 58.71 | 55.46 | 829,891 |
| Apr 18 2024 | 55.98 | 0.06 | 0.11% | 55.00 | 56.39 | 54.68 | 544,559 |
| Apr 17 2024 | 55.92 | 0.41 | 0.74% | 56.21 | 56.89 | 55.67 | 596,035 |
| Apr 16 2024 | 55.51 | -0.92 | -1.63% | 55.90 | 56.375 | 55.50 | 358,457 |
| Apr 15 2024 | 56.43 | -0.09 | -0.16% | 56.84 | 57.345 | 55.63 | 414,331 |
| Apr 12 2024 | 56.52 | -0.56 | -0.98% | 56.49 | 56.94 | 56.0507 | 226,213 |
| Apr 11 2024 | 57.08 | -0.06 | -0.11% | 57.12 | 57.535 | 56.27 | 313,531 |
| Apr 10 2024 | 57.14 | -2.73 | -4.56% | 58.42 | 58.73 | 56.705 | 444,440 |
| Apr 09 2024 | 59.87 | 0.48 | 0.81% | 59.71 | 60.1618 | 59.375 | 363,835 |
| Apr 08 2024 | 59.39 | 0.74 | 1.26% | 58.34 | 59.59 | 58.34 | 533,461 |
| Apr 05 2024 | 58.65 | 0.42 | 0.72% | 58.04 | 59.135 | 57.90 | 612,213 |
| Apr 04 2024 | 58.23 | 0.31 | 0.54% | 57.82 | 59.275 | 57.82 | 418,804 |
| Apr 03 2024 | 57.92 | -0.63 | -1.08% | 58.14 | 58.91 | 57.68 | 408,380 |
| Apr 02 2024 | 58.55 | -1.04 | -1.75% | 58.91 | 59.545 | 58.49 | 494,880 |
| Apr 01 2024 | 59.59 | -1.96 | -3.18% | 60.63 | 61.26 | 59.52 | 521,225 |
| Mar 28 2024 | 61.55 | 0.78 | 1.28% | 60.61 | 61.70 | 60.57 | 503,271 |
| Mar 27 2024 | 60.77 | 2.24 | 3.83% | 58.96 | 60.87 | 58.96 | 405,540 |
| Mar 26 2024 | 58.53 | -0.55 | -0.93% | 59.41 | 59.50 | 58.33 | 362,262 |
| Mar 25 2024 | 59.08 | -0.38 | -0.64% | 59.76 | 60.26 | 58.99 | 293,000 |
| Mar 22 2024 | 59.46 | -1.39 | -2.28% | 61.07 | 61.63 | 59.45 | 381,286 |
| Mar 21 2024 | 60.85 | 0.53 | 0.88% | 60.75 | 61.775 | 60.56 | 341,259 |
| Mar 20 2024 | 60.32 | 0.54 | 0.90% | 59.39 | 60.91 | 59.08 | 550,528 |
| Mar 19 2024 | 59.78 | 0.27 | 0.45% | 59.48 | 60.175 | 59.41 | 298,819 |
| Mar 18 2024 | 59.51 | 0.51 | 0.86% | 59.08 | 60.20 | 58.57 | 486,675 |
| Mar 15 2024 | 59.00 | 0.92 | 1.58% | 57.80 | 59.45 | 57.80 | 838,990 |
| Mar 14 2024 | 58.08 | -1.11 | -1.88% | 59.01 | 59.25 | 57.64 | 399,943 |
| Mar 13 2024 | 59.19 | -0.14 | -0.24% | 59.15 | 60.11 | 58.955 | 292,228 |
| Mar 12 2024 | 59.33 | -0.82 | -1.36% | 59.92 | 60.20 | 59.08 | 452,659 |
| Mar 11 2024 | 60.15 | -0.54 | -0.89% | 60.37 | 61.08 | 60.10 | 626,656 |
| Mar 08 2024 | 60.69 | -0.26 | -0.43% | 60.90 | 61.73 | 60.32 | 358,557 |
| Mar 07 2024 | 60.95 | 0.06 | 0.10% | 61.54 | 62.02 | 60.59 | 279,193 |
| Mar 06 2024 | 60.89 | -0.19 | -0.31% | 60.78 | 61.78 | 59.59 | 330,755 |
| Mar 05 2024 | 61.08 | 3.12 | 5.38% | 57.56 | 61.14 | 57.56 | 617,485 |
| Mar 04 2024 | 57.96 | -0.14 | -0.24% | 58.05 | 59.05 | 57.58 | 375,590 |
| Mar 01 2024 | 58.10 | -0.55 | -0.94% | 58.35 | 58.35 | 56.94 | 289,747 |
| Feb 29 2024 | 58.65 | 1.03 | 1.79% | 58.80 | 59.54 | 58.38 | 285,053 |
| Feb 28 2024 | 57.62 | -0.91 | -1.55% | 58.06 | 58.52 | 57.53 | 214,879 |
| Feb 27 2024 | 58.53 | 0.47 | 0.81% | 58.37 | 59.00 | 58.03 | 249,367 |
| Feb 26 2024 | 58.06 | -0.61 | -1.04% | 58.20 | 58.745 | 57.78 | 334,632 |
| Feb 23 2024 | 58.67 | -0.51 | -0.86% | 59.12 | 59.40 | 58.41 | 346,155 |
| Feb 22 2024 | 59.18 | 0.07 | 0.12% | 58.76 | 59.38 | 58.56 | 354,173 |
| Feb 21 2024 | 59.11 | -0.21 | -0.35% | 58.96 | 59.38 | 58.58 | 260,408 |
| Feb 20 2024 | 59.32 | -0.23 | -0.39% | 58.86 | 59.82 | 58.86 | 295,906 |
| Feb 16 2024 | 59.55 | -0.72 | -1.19% | 59.77 | 60.74 | 59.24 | 386,947 |
| Feb 15 2024 | 60.27 | 2.39 | 4.13% | 58.08 | 60.75 | 58.08 | 558,655 |
| Feb 14 2024 | 57.88 | 1.54 | 2.73% | 56.94 | 57.98 | 56.66 | 585,454 |
| Feb 13 2024 | 56.34 | -3.22 | -5.41% | 57.55 | 58.00 | 55.67 | 829,794 |
| Feb 12 2024 | 59.56 | 0.29 | 0.49% | 59.40 | 60.70 | 59.37 | 752,531 |
| Feb 09 2024 | 59.27 | -0.10 | -0.17% | 59.49 | 59.92 | 58.34 | 440,179 |
| Feb 08 2024 | 59.37 | 0.42 | 0.71% | 58.99 | 59.53 | 58.43 | 362,359 |
| Feb 07 2024 | 58.95 | -0.14 | -0.24% | 59.31 | 60.04 | 57.98 | 426,764 |
| Feb 06 2024 | 59.09 | -0.52 | -0.87% | 59.52 | 60.055 | 58.58 | 412,495 |
| Feb 05 2024 | 59.61 | -0.65 | -1.08% | 59.64 | 60.17 | 58.58 | 485,731 |
| Feb 02 2024 | 60.26 | -0.26 | -0.43% | 59.28 | 61.025 | 59.25 | 500,646 |
| Feb 01 2024 | 60.52 | -0.48 | -0.79% | 61.42 | 61.805 | 58.445 | 853,725 |
| Jan 31 2024 | 61.00 | -2.61 | -4.10% | 62.69 | 63.56 | 60.73 | 609,877 |
| Jan 30 2024 | 63.61 | -0.26 | -0.41% | 63.77 | 64.26 | 63.28 | 408,271 |
| Jan 29 2024 | 63.87 | 2.10 | 3.40% | 61.98 | 63.95 | 61.92 | 478,145 |
