Texas Capital Bancshares, Inc. (TCBI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 60.77 | 61.19 | 60.09 | 60.58 | 60.58 | 294,706 |
| 02 may 2024 | 58.84 | 60.05 | 58.61 | 59.89 | 59.89 | 720,500 |
| 01 may 2024 | 57.71 | 59.51 | 57.71 | 58.37 | 58.37 | 420,800 |
| 30 abr 2024 | 57.68 | 58.09 | 57.30 | 57.40 | 57.40 | 405,400 |
| 29 abr 2024 | 57.99 | 58.66 | 57.98 | 58.07 | 58.07 | 352,800 |
| 26 abr 2024 | 58.48 | 59.00 | 57.77 | 57.81 | 57.81 | 329,700 |
| 25 abr 2024 | 59.69 | 60.05 | 58.32 | 58.61 | 58.61 | 429,900 |
| 24 abr 2024 | 59.62 | 60.47 | 59.39 | 60.12 | 60.12 | 304,800 |
| 23 abr 2024 | 59.00 | 60.38 | 58.50 | 60.16 | 60.16 | 441,000 |
| 22 abr 2024 | 58.52 | 59.27 | 58.22 | 59.20 | 59.20 | 510,800 |
| 19 abr 2024 | 55.61 | 58.71 | 55.46 | 58.68 | 58.68 | 829,900 |
| 18 abr 2024 | 55.00 | 56.39 | 54.68 | 55.98 | 55.98 | 544,600 |
| 17 abr 2024 | 56.21 | 56.89 | 55.67 | 55.92 | 55.92 | 596,200 |
| 16 abr 2024 | 55.90 | 56.38 | 55.50 | 55.51 | 55.51 | 358,500 |
| 15 abr 2024 | 56.84 | 57.35 | 55.63 | 56.43 | 56.43 | 414,300 |
| 12 abr 2024 | 56.49 | 56.94 | 56.05 | 56.52 | 56.52 | 226,200 |
| 11 abr 2024 | 57.12 | 57.54 | 56.27 | 57.08 | 57.08 | 313,500 |
| 10 abr 2024 | 58.26 | 58.73 | 56.71 | 57.14 | 57.14 | 444,400 |
| 09 abr 2024 | 59.71 | 60.16 | 59.38 | 59.87 | 59.87 | 363,800 |
| 08 abr 2024 | 58.34 | 59.59 | 58.34 | 59.39 | 59.39 | 534,000 |
| 05 abr 2024 | 58.04 | 59.14 | 57.90 | 58.65 | 58.65 | 612,200 |
| 04 abr 2024 | 57.82 | 59.28 | 57.82 | 58.23 | 58.23 | 418,800 |
| 03 abr 2024 | 58.14 | 58.91 | 57.68 | 57.92 | 57.92 | 408,400 |
| 02 abr 2024 | 58.91 | 59.55 | 58.49 | 58.55 | 58.55 | 494,900 |
| 01 abr 2024 | 60.63 | 61.26 | 59.52 | 59.59 | 59.59 | 521,200 |
| 28 mar 2024 | 60.61 | 61.70 | 60.57 | 61.55 | 61.55 | 467,100 |
| 27 mar 2024 | 58.96 | 60.87 | 58.96 | 60.77 | 60.77 | 405,500 |
| 26 mar 2024 | 59.41 | 59.50 | 58.33 | 58.53 | 58.53 | 362,300 |
| 25 mar 2024 | 59.76 | 60.26 | 58.99 | 59.08 | 59.08 | 293,000 |
| 22 mar 2024 | 61.07 | 61.63 | 59.45 | 59.46 | 59.46 | 381,300 |
| 21 mar 2024 | 60.75 | 61.78 | 60.59 | 60.85 | 60.85 | 341,100 |
| 20 mar 2024 | 59.39 | 60.91 | 59.08 | 60.32 | 60.32 | 550,500 |
| 19 mar 2024 | 59.48 | 60.18 | 59.41 | 59.78 | 59.78 | 298,800 |
| 18 mar 2024 | 59.08 | 60.20 | 58.57 | 59.51 | 59.51 | 487,600 |
| 15 mar 2024 | 57.80 | 59.45 | 57.80 | 59.00 | 59.00 | 839,000 |
| 14 mar 2024 | 59.01 | 59.25 | 57.64 | 58.08 | 58.08 | 399,900 |
| 13 mar 2024 | 59.15 | 60.11 | 58.96 | 59.19 | 59.19 | 292,200 |
| 12 mar 2024 | 59.92 | 60.20 | 59.08 | 59.33 | 59.33 | 452,700 |
| 11 mar 2024 | 60.37 | 61.08 | 60.10 | 60.15 | 60.15 | 626,700 |
| 08 mar 2024 | 60.90 | 61.73 | 60.32 | 60.69 | 60.69 | 358,600 |
| 07 mar 2024 | 61.54 | 62.02 | 60.59 | 60.95 | 60.95 | 281,700 |
| 06 mar 2024 | 60.78 | 61.78 | 59.59 | 60.89 | 60.89 | 330,800 |
| 05 mar 2024 | 57.56 | 61.14 | 57.56 | 61.08 | 61.08 | 542,400 |
| 04 mar 2024 | 58.05 | 59.05 | 57.58 | 57.96 | 57.96 | 375,600 |
| 01 mar 2024 | 58.35 | 58.35 | 56.94 | 58.10 | 58.10 | 289,700 |
| 29 feb 2024 | 58.80 | 59.54 | 58.38 | 58.65 | 58.65 | 285,100 |
| 28 feb 2024 | 58.06 | 58.52 | 57.53 | 57.62 | 57.62 | 214,900 |
| 27 feb 2024 | 58.37 | 59.00 | 58.03 | 58.53 | 58.53 | 249,400 |
| 26 feb 2024 | 58.20 | 58.75 | 57.78 | 58.06 | 58.06 | 334,600 |
| 23 feb 2024 | 59.12 | 59.40 | 58.41 | 58.67 | 58.67 | 346,200 |
| 22 feb 2024 | 58.76 | 59.38 | 58.56 | 59.18 | 59.18 | 354,200 |
| 21 feb 2024 | 58.96 | 59.38 | 58.58 | 59.11 | 59.11 | 260,400 |
| 20 feb 2024 | 58.86 | 59.82 | 58.86 | 59.32 | 59.32 | 295,900 |
| 16 feb 2024 | 59.77 | 60.74 | 59.24 | 59.55 | 59.55 | 386,900 |
| 15 feb 2024 | 58.08 | 60.75 | 58.08 | 60.27 | 60.27 | 558,700 |
| 14 feb 2024 | 56.94 | 57.98 | 56.66 | 57.88 | 57.88 | 585,500 |
| 13 feb 2024 | 57.55 | 58.00 | 55.67 | 56.34 | 56.34 | 829,800 |
| 12 feb 2024 | 59.40 | 60.70 | 59.37 | 59.56 | 59.56 | 752,500 |
| 09 feb 2024 | 59.49 | 59.92 | 58.34 | 59.27 | 59.27 | 440,200 |
| 08 feb 2024 | 58.99 | 59.53 | 58.43 | 59.37 | 59.37 | 352,400 |
| 07 feb 2024 | 59.31 | 60.04 | 57.98 | 58.95 | 58.95 | 426,800 |
| 06 feb 2024 | 59.52 | 60.06 | 58.58 | 59.09 | 59.09 | 412,500 |
| 05 feb 2024 | 59.64 | 60.17 | 58.58 | 59.61 | 59.61 | 485,700 |
| 02 feb 2024 | 59.28 | 61.03 | 59.28 | 60.26 | 60.26 | 500,600 |
| 01 feb 2024 | 61.42 | 61.81 | 58.45 | 60.52 | 60.52 | 853,700 |
| 31 ene 2024 | 62.69 | 63.56 | 60.73 | 61.00 | 61.00 | 609,900 |
| 30 ene 2024 | 63.77 | 64.26 | 63.28 | 63.61 | 63.61 | 408,300 |
| 29 ene 2024 | 61.98 | 63.95 | 61.97 | 63.87 | 63.87 | 478,100 |
| 26 ene 2024 | 63.05 | 63.83 | 61.55 | 61.77 | 61.77 | 633,600 |
| 25 ene 2024 | 63.86 | 64.18 | 62.07 | 62.69 | 62.69 | 1,095,600 |
| 24 ene 2024 | 62.70 | 64.02 | 62.02 | 62.96 | 62.96 | 527,100 |
| 23 ene 2024 | 64.70 | 64.90 | 62.53 | 62.54 | 62.54 | 649,600 |
| 22 ene 2024 | 64.52 | 64.64 | 63.49 | 64.14 | 64.14 | 558,500 |
| 19 ene 2024 | 63.45 | 63.93 | 62.23 | 63.76 | 63.76 | 623,300 |
| 18 ene 2024 | 61.62 | 63.71 | 60.04 | 63.12 | 63.12 | 803,800 |
| 17 ene 2024 | 61.37 | 63.09 | 61.02 | 61.62 | 61.62 | 636,900 |
| 16 ene 2024 | 61.79 | 63.26 | 61.25 | 62.54 | 62.54 | 601,200 |
| 12 ene 2024 | 63.90 | 63.94 | 61.92 | 62.58 | 62.58 | 323,600 |
| 11 ene 2024 | 62.52 | 63.36 | 61.54 | 63.27 | 63.27 | 552,800 |
| 10 ene 2024 | 62.21 | 63.22 | 61.51 | 63.15 | 63.15 | 449,800 |
| 09 ene 2024 | 62.22 | 63.20 | 61.86 | 62.38 | 62.38 | 478,700 |
| 08 ene 2024 | 62.80 | 63.39 | 62.33 | 63.36 | 63.36 | 243,300 |
| 05 ene 2024 | 61.42 | 63.27 | 61.32 | 62.86 | 62.86 | 338,200 |
| 04 ene 2024 | 61.32 | 62.43 | 61.31 | 62.13 | 62.13 | 386,000 |
| 03 ene 2024 | 63.50 | 63.53 | 60.85 | 61.15 | 61.15 | 439,600 |
| 02 ene 2024 | 64.11 | 65.51 | 63.54 | 64.01 | 64.01 | 511,800 |
| 29 dic 2023 | 65.22 | 65.47 | 64.46 | 64.63 | 64.63 | 362,100 |
| 28 dic 2023 | 64.55 | 65.49 | 64.55 | 65.48 | 65.48 | 285,800 |
| 27 dic 2023 | 64.72 | 65.12 | 64.43 | 64.86 | 64.86 | 299,000 |
| 26 dic 2023 | 64.33 | 65.04 | 64.02 | 64.69 | 64.69 | 236,700 |
| 22 dic 2023 | 63.69 | 64.38 | 63.56 | 64.03 | 64.03 | 229,400 |
| 21 dic 2023 | 62.44 | 63.50 | 62.07 | 63.33 | 63.33 | 596,600 |
| 20 dic 2023 | 63.84 | 64.31 | 61.39 | 61.89 | 61.89 | 555,100 |
| 19 dic 2023 | 62.41 | 64.22 | 62.01 | 63.93 | 63.93 | 823,800 |
| 18 dic 2023 | 62.68 | 62.97 | 61.88 | 62.15 | 62.15 | 728,300 |
| 15 dic 2023 | 62.68 | 63.22 | 61.20 | 62.35 | 62.35 | 1,570,700 |
| 14 dic 2023 | 61.66 | 63.87 | 61.37 | 62.71 | 62.71 | 1,254,600 |
| 13 dic 2023 | 57.05 | 59.94 | 56.90 | 59.93 | 59.93 | 655,200 |
| 12 dic 2023 | 57.97 | 58.05 | 56.99 | 57.15 | 57.15 | 384,200 |
| 11 dic 2023 | 57.70 | 58.33 | 57.37 | 58.01 | 58.01 | 405,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.