Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,274.05
-131.61(-0.34%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,150.13
+6.00(+0.07%)
Bitcoin USD
57,469.83
-3,763.15(-6.15%)
CMC Crypto 200
1,239.59
-99.48(-7.43%)

Texas Capital Bancshares, Inc. (TCBI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

57.40

-0.67

(-1.15%)

At close: 04:00PM EDT

57.40

0.00

(0.00%)

After hours:

04:27PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	57.68	58.09	57.30	57.40	57.40	405,400
29 Apr 2024	57.99	58.66	57.98	58.07	58.07	352,800
26 Apr 2024	58.48	59.00	57.77	57.81	57.81	329,700
25 Apr 2024	59.69	60.05	58.32	58.61	58.61	429,900
24 Apr 2024	59.62	60.47	59.39	60.12	60.12	304,800
23 Apr 2024	59.00	60.38	58.50	60.16	60.16	441,000
22 Apr 2024	58.52	59.27	58.22	59.20	59.20	510,800
19 Apr 2024	55.61	58.71	55.46	58.68	58.68	829,900
18 Apr 2024	55.00	56.39	54.68	55.98	55.98	544,600
17 Apr 2024	56.21	56.89	55.67	55.92	55.92	596,200
16 Apr 2024	55.90	56.38	55.50	55.51	55.51	358,500
15 Apr 2024	56.84	57.35	55.63	56.43	56.43	414,300
12 Apr 2024	56.49	56.94	56.05	56.52	56.52	226,200
11 Apr 2024	57.12	57.54	56.27	57.08	57.08	313,500
10 Apr 2024	58.26	58.73	56.71	57.14	57.14	444,400
09 Apr 2024	59.71	60.16	59.38	59.87	59.87	363,800
08 Apr 2024	58.34	59.59	58.34	59.39	59.39	534,000
05 Apr 2024	58.04	59.14	57.90	58.65	58.65	612,200
04 Apr 2024	57.82	59.28	57.82	58.23	58.23	418,800
03 Apr 2024	58.14	58.91	57.68	57.92	57.92	408,400
02 Apr 2024	58.91	59.55	58.49	58.55	58.55	494,900
01 Apr 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 Jan 2024	62.69	63.56	60.73	61.00	61.00	609,900
30 Jan 2024	63.77	64.26	63.28	63.61	63.61	408,300
29 Jan 2024	61.98	63.95	61.97	63.87	63.87	478,100
26 Jan 2024	63.05	63.83	61.55	61.77	61.77	633,600
25 Jan 2024	63.86	64.18	62.07	62.69	62.69	1,095,600
24 Jan 2024	62.70	64.02	62.02	62.96	62.96	527,100
23 Jan 2024	64.70	64.90	62.53	62.54	62.54	649,600
22 Jan 2024	64.52	64.64	63.49	64.14	64.14	558,500
19 Jan 2024	63.45	63.93	62.23	63.76	63.76	623,300
18 Jan 2024	61.62	63.71	60.04	63.12	63.12	803,800
17 Jan 2024	61.37	63.09	61.02	61.62	61.62	636,900
16 Jan 2024	61.79	63.26	61.25	62.54	62.54	601,200
12 Jan 2024	63.90	63.94	61.92	62.58	62.58	323,600
11 Jan 2024	62.52	63.36	61.54	63.27	63.27	552,800
10 Jan 2024	62.21	63.22	61.51	63.15	63.15	449,800
09 Jan 2024	62.22	63.20	61.86	62.38	62.38	478,700
08 Jan 2024	62.80	63.39	62.33	63.36	63.36	243,300
05 Jan 2024	61.42	63.27	61.32	62.86	62.86	338,200
04 Jan 2024	61.32	62.43	61.31	62.13	62.13	386,000
03 Jan 2024	63.50	63.53	60.85	61.15	61.15	439,600
02 Jan 2024	64.11	65.51	63.54	64.01	64.01	511,800
29 Dec 2023	65.22	65.47	64.46	64.63	64.63	362,100
28 Dec 2023	64.55	65.49	64.55	65.48	65.48	285,800
27 Dec 2023	64.72	65.12	64.43	64.86	64.86	299,000
26 Dec 2023	64.33	65.04	64.02	64.69	64.69	236,700
22 Dec 2023	63.69	64.38	63.56	64.03	64.03	229,400
21 Dec 2023	62.44	63.50	62.07	63.33	63.33	596,600
20 Dec 2023	63.84	64.31	61.39	61.89	61.89	555,100
19 Dec 2023	62.41	64.22	62.01	63.93	63.93	823,800
18 Dec 2023	62.68	62.97	61.88	62.15	62.15	728,300
15 Dec 2023	62.68	63.22	61.20	62.35	62.35	1,570,700
14 Dec 2023	61.66	63.87	61.37	62.71	62.71	1,254,600
13 Dec 2023	57.05	59.94	56.90	59.93	59.93	655,200
12 Dec 2023	57.97	58.05	56.99	57.15	57.15	384,200
11 Dec 2023	57.70	58.33	57.37	58.01	58.01	405,400
08 Dec 2023	57.72	58.48	57.44	57.72	57.72	355,200
07 Dec 2023	56.79	57.44	56.61	57.41	57.41	392,000
06 Dec 2023	57.21	58.79	56.32	56.43	56.43	250,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,274.05-131.61(-0.34%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,150.13+6.00(+0.07%)

Bitcoin USD57,469.83-3,763.15(-6.15%)

CMC Crypto 2001,239.59-99.48(-7.43%)

Texas Capital Bancshares, Inc. (TCBI)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,274.05
-131.61(-0.34%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,150.13
+6.00(+0.07%)

Bitcoin USD
57,469.83
-3,763.15(-6.15%)

CMC Crypto 200
1,239.59
-99.48(-7.43%)