Texas Capital Bancshares Inc (TCBIO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 20.46 | -0.05 | -0.24 | 20.54 | 20.54 | 20.33 | 24272 |
| 1722033300 | 20.51 | -0.15 | -0.73 | 20.66 | 20.66 | 20.41 | 21138 |
| 1721946900 | 20.66 | 0.11 | 0.54 | 20.57 | 20.675 | 20.55 | 19439 |
| 1721860500 | 20.55 | -0.11 | -0.53 | 20.69 | 20.69 | 20.35 | 19145 |
| 1721774100 | 20.6589 | 0.17 | 0.82 | 20.49 | 20.69 | 20.49 | 8358 |
| 1721687700 | 20.49 | 0.09 | 0.44 | 20.53 | 20.73 | 20.47 | 18541 |
| 1721428500 | 20.4 | -0.05 | -0.24 | 20.28 | 20.54 | 20.05 | 21376 |
| 1721342100 | 20.45 | 0.2 | 0.99 | 20.4 | 20.77 | 20.21 | 21761 |
| 1721255700 | 20.25 | 0.01 | 0.05 | 20.22 | 20.3399 | 20.17 | 13551 |
| 1721169300 | 20.24 | 0.28 | 1.40 | 20 | 20.38 | 20 | 13059 |
| 1721082900 | 19.96 | 0.2 | 1.01 | 19.82 | 19.97 | 19.82 | 9535 |
| 1720823700 | 19.76 | 0.35 | 1.80 | 19.41 | 19.95 | 19.41 | 23527 |
| 1720737300 | 19.41 | 0.22 | 1.15 | 19.26 | 19.5 | 19.15 | 44032 |
| 1720650900 | 19.19 | -0.11 | -0.57 | 19.24 | 19.5 | 19 | 45701 |
| 1720564500 | 19.3 | 0.01 | 0.03 | 19.28 | 19.475 | 19.235 | 10738 |
| 1720478100 | 19.2938 | -0.27 | -1.36 | 19.57 | 19.6 | 19.003 | 9194 |
| 1720218900 | 19.56 | 0.21 | 1.09 | 19.5 | 19.6 | 19.45 | 3979 |
| 1720040640 | 19.35 | 0.19 | 0.97 | 19.28 | 19.4699 | 19.15 | 7064 |
| 1719959700 | 19.165 | 0.09 | 0.45 | 19.16 | 19.4 | 19.1 | 16392 |
| 1719873300 | 19.08 | -0.06 | -0.31 | 19.07 | 19.2099 | 19 | 11020 |
| 1719614100 | 19.14 | 0 | 0.00 | 19.14 | 19.14 | 19.14 | 0 |
| 1719527700 | 19.14 | -0.09 | -0.47 | 19.33 | 19.43 | 18.84 | 19202 |
| 1719441300 | 19.23 | -0.04 | -0.21 | 19.27 | 19.355 | 19.15 | 12226 |
| 1719354900 | 19.27 | 0.07 | 0.36 | 19.31 | 19.3899 | 19.2 | 33515 |
| 1719268500 | 19.2 | -0.01 | -0.05 | 19.24 | 19.2599 | 19.14 | 19077 |
| 1719009300 | 19.21 | 0.44 | 2.34 | 18.9 | 19.21 | 18.86 | 17310 |
| 1718922900 | 18.77 | -0.36 | -1.88 | 19.2 | 19.31 | 18.77 | 21708 |
| 1718750100 | 19.13 | 0.05 | 0.26 | 19.2 | 19.4499 | 19.1 | 38299 |
| 1718663700 | 19.08 | -0.17 | -0.88 | 19.44 | 19.44 | 19.07 | 25423 |
| 1718404500 | 19.25 | 0.19 | 1.00 | 19.08 | 19.26 | 19.06 | 12432 |
| 1718318100 | 19.06 | 0.08 | 0.42 | 19.07 | 19.2699 | 18.95 | 9508 |
| 1718231700 | 18.98 | 0.01 | 0.05 | 19.13 | 19.29 | 18.98 | 14022 |
| 1718145300 | 18.97 | -0.25 | -1.30 | 19.19 | 19.3 | 18.93 | 15716 |
| 1718058900 | 19.22 | -0.05 | -0.23 | 19.34 | 19.4699 | 19.08 | 13732 |
| 1717799700 | 19.265 | -0.2 | -1.00 | 19.29 | 19.45 | 19.07 | 14289 |
| 1717713300 | 19.46 | 0.27 | 1.41 | 19.19 | 19.4999 | 19.19 | 13935 |
| 1717626900 | 19.19 | 0.2 | 1.04 | 19.04 | 19.4999 | 18.91 | 21078 |
| 1717540500 | 18.9932 | 0.11 | 0.60 | 18.81 | 19.1 | 18.81 | 14907 |
| 1717454100 | 18.88 | -0.79 | -4.02 | 19.4 | 19.4799 | 18.86 | 30018 |
| 1717194900 | 19.67 | 0.58 | 3.04 | 19.19 | 19.67 | 19.08 | 34847 |
| 1717108500 | 19.09 | 0.13 | 0.69 | 19 | 19.19 | 19 | 6143 |
| 1717022100 | 18.96 | -0.05 | -0.26 | 19 | 19.1299 | 18.9 | 13926 |
| 1716935700 | 19.01 | -0.14 | -0.73 | 19.22 | 19.35 | 19 | 16191 |
| 1716590100 | 19.15 | -0.1 | -0.52 | 18.97 | 19.22 | 18.97 | 13326 |
| 1716503700 | 19.25 | -0.09 | -0.47 | 19.43 | 19.43 | 18.92 | 23957 |
| 1716417300 | 19.34 | -0.21 | -1.07 | 19.71 | 19.75 | 19.21 | 44195 |
| 1716330900 | 19.55 | 0.03 | 0.13 | 19.61 | 19.9 | 19.3 | 24969 |
| 1716244500 | 19.525 | -0.06 | -0.28 | 19.7 | 19.7099 | 19.45 | 21385 |
| 1715985300 | 19.58 | -0.06 | -0.31 | 19.64 | 19.7499 | 19.3615 | 29997 |
| 1715898900 | 19.64 | 0.24 | 1.24 | 19.45 | 19.9799 | 19.26 | 18818 |
| 1715812500 | 19.4 | 0.16 | 0.83 | 19.41 | 19.6 | 19.2905 | 7763 |
| 1715726100 | 19.24 | -0.15 | -0.77 | 19.39 | 19.75 | 19.23 | 11292 |
| 1715639700 | 19.39 | -0.24 | -1.22 | 19.72 | 19.75 | 19.2 | 15715 |
| 1715380500 | 19.63 | 0.21 | 1.08 | 19.56 | 19.69 | 19.335 | 20257 |
| 1715294100 | 19.42 | -0.18 | -0.92 | 19.54 | 19.6499 | 19.2 | 8697 |
| 1715207700 | 19.5999 | -0.23 | -1.16 | 19.8 | 19.8 | 19.22 | 28859 |
| 1715121300 | 19.83 | 0.14 | 0.71 | 19.84 | 19.9999 | 19.6501 | 22886 |
| 1715034900 | 19.69 | -0.09 | -0.46 | 19.85 | 19.94 | 19.68 | 12916 |
| 1714775700 | 19.78 | 0.14 | 0.71 | 19.66 | 20.01 | 19.5 | 11215 |
| 1714689300 | 19.64 | 0.53 | 2.77 | 19.28 | 19.64 | 19.2001 | 13146 |
| 1714602900 | 19.11 | 0.04 | 0.21 | 19.07 | 19.26 | 18.66 | 13580 |
| 1714516500 | 19.07 | 0.04 | 0.21 | 18.8 | 19.2877 | 18.5845 | 19100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
