Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Texas Capital Bncsh
(NQ:
TCBI
)
59.96
-1.09 (-1.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
11.14
11.85
11.02
11.26
193,946
+0.31(+2.83%)
Mar 30, 2009
11.33
11.52
10.94
10.95
206,298
-1.05(-8.75%)
Mar 26, 2009
11.74
12.00
11.31
12.00
169,372
+0.36(+3.09%)
Mar 25, 2009
10.83
11.65
10.65
11.64
572,941
+0.89(+8.28%)
Mar 24, 2009
11.16
11.36
10.71
10.75
125,615
-0.61(-5.37%)
Mar 23, 2009
11.00
11.36
10.36
11.36
246,814
+1.14(+11.15%)
Mar 20, 2009
10.49
10.49
10.09
10.22
284,380
-0.09(-0.87%)
Mar 19, 2009
10.22
10.44
10.15
10.31
667,412
+0.19(+1.88%)
Mar 18, 2009
9.400
10.37
9.220
10.12
288,989
+0.65(+6.86%)
Mar 17, 2009
8.890
9.470
8.890
9.470
159,933
+0.65(+7.37%)
Mar 16, 2009
8.650
9.200
8.540
8.820
237,904
+0.22(+2.56%)
Mar 13, 2009
8.690
8.850
8.220
8.600
172,961
-0.06(-0.69%)
Mar 12, 2009
7.400
8.720
7.290
8.660
275,927
+1.20(+16.09%)
Mar 11, 2009
7.500
7.840
7.250
7.460
229,704
+0.03(+0.40%)
Mar 10, 2009
6.890
7.500
6.890
7.430
447,029
+0.68(+10.07%)
Mar 09, 2009
6.890
7.040
6.660
6.750
205,355
-0.19(-2.74%)
Mar 06, 2009
7.240
7.605
6.550
6.940
413,307
-0.26(-3.61%)
Mar 05, 2009
8.130
8.260
7.200
7.200
250,030
-1.12(-13.46%)
Mar 04, 2009
8.900
8.959
8.130
8.320
220,232
-0.86(-9.37%)
Mar 02, 2009
9.600
9.790
9.010
9.180
156,848
-0.56(-5.75%)
Feb 27, 2009
9.960
10.15
9.740
9.740
193,066
-0.36(-3.56%)
Feb 26, 2009
10.01
10.61
10.01
10.10
244,995
+0.21(+2.12%)
Feb 25, 2009
10.00
10.18
9.350
9.890
255,379
-0.16(-1.59%)
Feb 24, 2009
9.340
10.19
9.100
10.05
210,862
+0.76(+8.18%)
Feb 23, 2009
9.690
9.900
9.250
9.290
118,327
-0.35(-3.63%)
Feb 20, 2009
9.740
9.780
9.130
9.640
237,729
-0.21(-2.13%)
Feb 19, 2009
10.28
10.63
9.820
9.850
104,944
-0.34(-3.34%)
Feb 18, 2009
10.61
10.65
10.02
10.19
157,925
-0.21(-2.02%)
Feb 17, 2009
10.50
10.87
10.36
10.40
195,286
-0.55(-5.02%)
Feb 13, 2009
11.30
11.49
10.90
10.95
162,658
-0.37(-3.27%)
Feb 12, 2009
10.72
11.35
10.69
11.32
219,169
+0.00(+0.00%)
Feb 11, 2009
11.16
11.74
10.97
11.32
233,502
+0.18(+1.62%)
Feb 10, 2009
12.15
12.45
11.12
11.14
232,606
-1.06(-8.69%)
Feb 09, 2009
12.17
12.45
11.91
12.20
100,915
-0.05(-0.41%)
Feb 06, 2009
11.37
12.47
11.07
12.25
234,513
+0.90(+7.93%)
Feb 05, 2009
10.92
11.68
10.76
11.35
189,964
+0.39(+3.56%)
Feb 04, 2009
10.91
11.36
10.73
10.96
194,307
+0.00(+0.00%)
Feb 03, 2009
11.43
11.51
10.77
10.96
138,187
-0.41(-3.61%)
Feb 02, 2009
11.11
11.47
11.11
11.37
184,476
+0.08(+0.71%)
Jan 30, 2009
11.69
12.14
11.20
11.29
229,453
-0.23(-2.00%)
Jan 29, 2009
11.72
12.89
10.54
11.52
325,740
-0.39(-3.27%)
Jan 28, 2009
11.08
12.21
11.08
11.91
165,676
+1.04(+9.57%)
Jan 27, 2009
10.46
10.99
10.37
10.87
157,979
+0.41(+3.92%)
Jan 26, 2009
10.53
10.98
10.36
10.46
108,897
-0.11(-1.04%)
Jan 23, 2009
9.970
10.68
9.890
10.57
218,522
+0.31(+3.02%)
Jan 22, 2009
10.57
10.60
9.790
10.26
182,677
-0.55(-5.09%)
Jan 21, 2009
10.01
10.84
9.700
10.81
182,878
+0.90(+9.08%)
Jan 20, 2009
10.90
10.92
9.870
9.910
302,291
-1.20(-10.80%)
Jan 16, 2009
11.33
11.51
10.55
11.11
168,338
-0.16(-1.42%)
Jan 15, 2009
11.42
11.82
10.87
11.27
372,526
-0.19(-1.66%)
Jan 14, 2009
11.85
12.10
10.26
11.46
398,736
-0.55(-4.58%)
Jan 13, 2009
11.84
12.12
11.76
12.01
133,549
+0.17(+1.44%)
Jan 12, 2009
11.95
12.50
11.80
11.84
285,287
-0.17(-1.42%)
Jan 09, 2009
12.52
12.56
11.94
12.01
226,599
-0.58(-4.61%)
Jan 08, 2009
12.30
12.93
12.26
12.59
334,763
+0.25(+2.03%)
Jan 07, 2009
12.10
12.48
12.01
12.34
600,563
+0.09(+0.73%)
Jan 06, 2009
12.65
12.70
12.14
12.25
309,614
-0.24(-1.92%)
Jan 05, 2009
12.97
12.97
12.36
12.49
159,506
-0.46(-3.55%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.