U.S. markets close in 5 hours 59 minutes

Texas Capital Bancshares, Inc. (TCBIO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.60-0.03 (-0.15%)
A partir del 09:52AM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202419.6019.7319.6019.6019.607,306
10 may 202419.5619.6919.3319.6319.6320,300
09 may 202419.6519.6519.2019.4219.428,700
08 may 202419.7619.8019.2219.6019.6028,900
07 may 202419.9020.0019.6519.8319.8322,900
06 may 202419.7519.9419.6819.6919.6912,900
03 may 202419.6420.0119.5019.7819.7811,200
02 may 202419.2519.6419.2019.6419.6413,100
01 may 202418.7919.2618.6619.1119.1113,600
30 abr 202418.8019.2918.5819.0719.0719,100
29 abr 202418.9919.3318.9019.0319.0313,500
26 abr 202418.9119.1418.7519.0419.048,600
25 abr 202419.3619.3618.6618.9118.9111,800
24 abr 202419.2019.2019.0419.1819.1818,400
23 abr 202419.2119.2119.0119.2019.2025,900
22 abr 202419.1819.4018.9019.1019.1018,300
19 abr 202419.1619.3918.9219.1219.1210,100
18 abr 202419.5019.5018.7819.1219.1214,900
17 abr 202419.0919.5719.0919.3219.323,400
16 abr 202418.4319.6318.4319.1519.1521,200
15 abr 202418.8018.8618.1518.3018.3029,600
12 abr 202419.0619.2518.6918.7618.7612,400
11 abr 202419.8019.8018.6219.0919.0925,200
10 abr 202420.3520.3519.2519.3719.3741,500
09 abr 202420.2820.7120.2020.4620.4615,800
08 abr 202419.8620.3019.8520.2020.2017,700
05 abr 202420.0020.0519.7819.7819.787,700
04 abr 202420.0120.2719.9020.0320.0314,100
03 abr 202419.9520.1719.8120.0820.0810,600
02 abr 202419.9820.2019.5220.0020.0014,300
01 abr 202420.4520.4520.0620.0620.0634,900
28 mar 202420.9921.0020.0520.3720.3781,400
27 mar 202420.6721.0020.4320.9920.9927,000
26 mar 202420.8520.8520.5020.5020.508,100
25 mar 202421.0021.0020.5020.7620.7613,400
22 mar 202421.0021.0820.7920.9520.9514,000
21 mar 202420.7521.1920.7520.9620.9618,600
20 mar 202421.0921.1520.7120.9020.9018,800
19 mar 202420.8121.1620.2621.1021.1017,600
18 mar 202420.5320.9220.4420.8020.8010,100
15 mar 202420.9020.9820.4320.4320.4339,300
14 mar 202420.9621.0020.4120.7520.7529,000
13 mar 202421.0621.0620.6220.9520.958,900
12 mar 202420.6520.9520.6520.9520.955,600
11 mar 202420.7021.1420.3520.6120.6117,000
08 mar 202420.7820.8120.2220.7920.7912,000
07 mar 202420.7120.7520.2020.6020.608,400
06 mar 202420.4320.7920.0320.3820.3822,500
05 mar 202420.6920.7020.0320.0620.0627,400
04 mar 202420.9221.1120.3620.6220.6233,100
01 mar 202420.9421.0620.4121.0321.0332,200
29 feb 202420.0921.0719.9421.0521.05123,600
29 feb 20240.359 Dividendo
28 feb 202420.1220.3219.9920.3219.969,600
27 feb 202420.2920.3420.0020.0719.7218,400
26 feb 202419.9020.2219.9020.2219.8614,700
23 feb 202419.4519.8719.4519.8519.509,900
22 feb 202419.5419.6519.3519.4819.1432,500
21 feb 202419.5019.5419.4119.4119.0721,500
20 feb 202419.6819.9919.3519.4319.0942,500
16 feb 202419.7219.7219.3519.6819.334,500
15 feb 202419.4019.7419.4019.7419.3918,500
14 feb 202419.6619.6619.0219.4019.0620,600
13 feb 202419.0719.7219.0719.2618.9216,700
12 feb 202419.2419.7419.0119.7419.3946,600
09 feb 202418.9219.0518.8219.0518.7113,600
08 feb 202418.9418.9418.7518.8518.5219,700
07 feb 202418.8718.9018.5918.8518.5235,800
06 feb 202418.7818.8918.6418.7518.4235,600
05 feb 202418.8018.9318.5818.6918.3624,800
02 feb 202418.8119.1518.7119.0218.6848,200
01 feb 202419.6319.6918.7619.1018.7660,900
31 ene 202419.9520.4619.4319.4519.1194,600
30 ene 202420.0020.1519.7920.0919.7428,000
29 ene 202419.4320.0919.3919.9819.6350,200
26 ene 202419.3919.7919.2719.5319.1867,200
25 ene 202419.2019.6719.0119.5719.2289,800
24 ene 202419.0019.2018.6819.1018.7660,500
23 ene 202419.0019.0018.8418.9218.5929,100
22 ene 202419.0019.0018.9318.9518.6218,700
19 ene 202418.9818.9818.8918.8918.5618,200
18 ene 202418.9518.9518.6418.9018.5734,100
17 ene 202418.8819.1018.7618.9518.628,800
16 ene 202419.0319.0518.6618.9718.6320,100
12 ene 202418.8918.9818.7518.9818.648,700
11 ene 202418.8818.9518.7518.7918.4611,300
10 ene 202418.8919.0018.6418.8818.5543,100
09 ene 202418.5618.8018.5618.7418.4121,300
08 ene 202418.5018.8018.5018.6918.3617,200
05 ene 202418.8018.8518.7018.7018.3714,000
04 ene 202418.6018.8718.6018.7418.4117,900
03 ene 202418.6019.0018.4518.6418.3122,700
02 ene 202418.5218.7418.5218.6218.2911,300
29 dic 202318.4118.7818.4018.4518.1242,100
28 dic 202318.8719.0018.2718.4918.1664,600
27 dic 202318.9419.2518.6518.7718.4433,200
26 dic 202318.8319.1018.6018.8518.5234,200
22 dic 202318.9918.9918.7218.8818.5543,200
21 dic 202318.9919.0018.6518.8818.5539,000
20 dic 202318.7218.9518.4918.8518.5236,500
*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...