Texas Capital Bancshares Inc. Common Stockのデータ

Texas Capital Bancshares Inc. Common Stockの基本情報

名前 Texas Capital Bancshares Inc. Common Stock
ティッカー TCBI
国 United States
上場年 2003.0
セクター Finance

Texas Capital Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 72.69 69.47 70.06 71.75 1063600.0 71.75
2021-02-12 69.9 67.33 68.37 69.8 208800.0 69.8
2021-02-11 70.81 67.01 69.89 69.26 377400.0 69.26
2021-02-10 70.41 68.83 69.88 69.34 581300.0 69.34
2021-02-09 69.28 66.51 66.51 69.09 422500.0 69.09
2021-02-08 67.94 66.44 67.31 67.76 548500.0 67.76
2021-02-05 67.77 64.96 67.77 66.72 704900.0 66.72
2021-02-04 67.71 65.25 65.91 67.03 749600.0 67.03
2021-02-03 65.17 62.76 64.1 65.1 258300.0 65.1
2021-02-02 64.86 62.19 62.74 64.57 352700.0 64.57
2021-02-01 62.32 59.72 61.21 62.0 268600.0 62.0
2021-01-29 63.14 60.21 62.49 60.22 253900.0 60.22
2021-01-28 63.37 61.76 62.98 62.39 245200.0 62.39
2021-01-27 63.26 59.88 61.39 61.51 545400.0 61.51
2021-01-26 65.35 62.12 63.49 63.52 593700.0 63.52
2021-01-25 65.74 62.82 65.18 65.51 440200.0 65.51
2021-01-22 67.25 62.85 64.19 66.37 802400.0 66.37
2021-01-21 69.84 65.66 68.98 66.6 513600.0 66.6
2021-01-20 69.72 68.3 68.93 68.98 358500.0 68.98
2021-01-19 70.18 67.82 68.7 69.24 295300.0 69.24
2021-01-15 69.46 67.58 68.35 68.43 250300.0 68.43
2021-01-14 70.61 68.24 68.82 69.87 364400.0 69.87
2021-01-13 68.43 66.48 67.9 68.17 209200.0 68.17
2021-01-12 68.15 66.3 66.73 67.81 428200.0 67.81
2021-01-11 66.99 63.01 63.5 65.9 368600.0 65.9
2021-01-08 66.77 63.46 66.77 64.56 503900.0 64.56
2021-01-07 66.96 64.66 65.45 65.88 362900.0 65.88
2021-01-06 65.81 61.6 61.6 64.6 366800.0 64.6
2021-01-05 60.5 58.57 58.85 59.68 317400.0 59.68
2021-01-04 60.23 57.47 59.78 58.68 474900.0 58.68
2020-12-31 59.74 57.94 58.89 59.5 236200.0 59.5
2020-12-30 59.37 58.18 58.53 58.64 163700.0 58.64
2020-12-29 59.06 57.64 59.06 58.33 378100.0 58.33
2020-12-28 59.86 58.83 58.95 59.06 156800.0 59.06
2020-12-24 60.36 57.54 59.78 59.0 231500.0 59.0
2020-12-23 59.65 58.19 58.19 59.24 283300.0 59.24
2020-12-22 59.31 56.87 58.51 57.81 348900.0 57.81
2020-12-21 59.79 57.72 58.5 58.35 301500.0 58.35
2020-12-18 60.3 57.91 59.94 58.37 888500.0 58.37
2020-12-17 60.34 57.69 60.14 59.79 302900.0 59.79
2020-12-16 60.44 58.72 60.1 59.92 450500.0 59.92
2020-12-15 59.9 57.16 58.47 59.73 265500.0 59.73
2020-12-14 58.92 57.2 58.92 57.3 640600.0 57.3
2020-12-11 58.37 56.72 56.72 57.92 410700.0 57.92
2020-12-10 57.7 56.14 56.62 57.38 306700.0 57.38
2020-12-09 58.98 56.53 57.87 56.77 220000.0 56.77
2020-12-08 58.47 56.26 57.29 57.52 410800.0 57.52
2020-12-07 57.94 55.4 57.22 57.64 383300.0 57.64
2020-12-04 57.93 56.51 57.65 57.46 946300.0 57.46
2020-12-03 57.17 55.6 56.56 56.6 504300.0 56.6
2020-12-02 57.36 55.44 55.44 56.0 291100.0 56.0
2020-12-01 57.65 55.3 57.65 55.99 806700.0 55.99
2020-11-30 57.49 55.2 56.92 55.9 753200.0 55.9
2020-11-27 57.81 55.32 57.53 57.34 291900.0 57.34
2020-11-25 57.51 52.78 53.29 57.45 564100.0 57.45
2020-11-24 57.85 55.19 57.35 57.03 730300.0 57.03
2020-11-23 55.92 54.29 55.2 55.54 726300.0 55.54
2020-11-20 54.34 52.06 52.54 54.2 369200.0 54.2
2020-11-19 53.7 51.92 53.14 53.61 245200.0 53.61
2020-11-18 55.85 53.33 54.94 53.39 385400.0 53.39
2020-11-17 54.77 52.28 53.28 54.35 262000.0 54.35
2020-11-16 55.26 52.79 54.05 54.71 399500.0 54.71
2020-11-13 52.71 50.96 51.65 51.5 336100.0 51.5
2020-11-12 52.53 48.88 50.43 50.26 666200.0 50.26
2020-11-11 53.01 50.11 53.01 51.66 486200.0 51.66
2020-11-10 54.41 51.18 52.11 52.64 657700.0 52.64
2020-11-09 53.98 47.22 47.48 51.38 865000.0 51.38
2020-11-06 45.42 43.31 45.1 44.02 363100.0 44.02
2020-11-05 44.84 43.37 43.77 44.55 405800.0 44.55
2020-11-04 45.05 42.71 44.24 43.97 1326300.0 43.97
2020-11-03 45.98 44.9 45.91 45.29 510200.0 45.29
2020-11-02 45.65 44.18 45.64 45.01 555300.0 45.01
2020-10-30 45.05 43.31 44.03 45.0 898700.0 45.0
2020-10-29 44.78 42.68 43.59 44.05 927700.0 44.05
2020-10-28 44.25 40.69 40.69 43.99 1768500.0 43.99
2020-10-27 42.8 41.23 42.75 41.93 537200.0 41.93
2020-10-26 43.2 41.5 42.02 43.12 710200.0 43.12
2020-10-23 42.79 41.47 41.61 42.78 578900.0 42.78
2020-10-22 40.94 38.66 39.4 40.88 825100.0 40.88
2020-10-21 38.84 37.15 37.26 38.52 464600.0 38.52
2020-10-20 38.92 37.21 38.22 37.31 247700.0 37.31
2020-10-19 38.86 37.24 38.39 37.55 295000.0 37.55
2020-10-16 38.13 37.13 37.61 37.97 403700.0 37.97
2020-10-15 38.11 35.53 35.77 37.99 193100.0 37.99
2020-10-14 36.88 35.71 36.47 36.4 640900.0 36.4
2020-10-13 37.49 35.28 37.32 36.5 396200.0 36.5
2020-10-12 37.76 35.74 36.58 37.64 243900.0 37.64
2020-10-09 38.71 36.45 38.38 36.52 283400.0 36.52
2020-10-08 37.82 35.93 36.03 37.75 251900.0 37.75
2020-10-07 38.01 36.13 36.13 36.98 458500.0 36.98
2020-10-06 37.71 35.34 36.03 35.5 410200.0 35.5
2020-10-05 35.74 33.7 33.71 35.58 387600.0 35.58
2020-10-02 33.37 30.76 30.78 33.15 282400.0 33.15
2020-10-01 31.78 30.99 31.08 31.68 254500.0 31.68
2020-09-30 31.92 30.68 31.02 31.13 262800.0 31.13
2020-09-29 30.88 29.87 30.74 30.61 212800.0 30.61
2020-09-28 30.84 29.89 30.34 30.78 506400.0 30.78
2020-09-25 30.78 29.54 30.33 29.81 508800.0 29.81
2020-09-24 30.57 29.54 30.3 30.07 448300.0 30.07
2020-09-23 32.04 29.45 31.58 30.27 575900.0 30.27
2020-09-22 32.19 30.4 31.51 31.04 567000.0 31.04
2020-09-21 31.53 30.18 30.83 31.49 712200.0 31.49
2020-09-18 32.34 31.43 32.32 31.8 1015400.0 31.8
2020-09-17 32.36 31.18 31.87 32.01 384600.0 32.01
2020-09-16 33.15 31.75 32.14 32.5 386400.0 32.5
2020-09-15 32.66 31.73 32.66 32.1 331400.0 32.1
2020-09-14 33.08 31.59 31.9 32.6 346100.0 32.6
2020-09-11 32.26 30.92 31.61 31.65 530800.0 31.65
2020-09-10 31.53 30.42 31.31 31.48 513600.0 31.48
2020-09-09 31.9 29.82 31.71 31.03 362400.0 31.03
2020-09-08 32.12 30.66 32.05 31.49 507700.0 31.49
2020-09-04 33.88 32.31 33.13 32.83 253100.0 32.83
2020-09-03 33.9 31.86 32.67 32.07 358600.0 32.07
2020-09-02 32.58 31.89 32.07 32.37 183000.0 32.37
2020-09-01 33.05 31.85 32.01 32.18 148500.0 32.18
2020-08-31 33.14 32.22 33.14 32.39 403200.0 32.39
2020-08-28 34.16 33.13 34.16 33.35 191100.0 33.35
2020-08-27 34.41 33.15 33.37 33.61 199400.0 33.61
2020-08-26 34.36 33.15 34.14 33.35 208000.0 33.35
2020-08-25 34.59 33.68 34.34 34.33 336000.0 34.33
2020-08-24 34.21 31.67 32.12 33.85 355900.0 33.85
2020-08-21 32.08 31.11 31.53 31.82 296400.0 31.82
2020-08-20 32.45 31.65 31.78 31.76 383900.0 31.76
2020-08-19 33.45 32.29 32.71 32.55 482600.0 32.55
2020-08-18 34.22 32.48 34.22 32.59 699800.0 32.59
2020-08-17 35.24 33.8 35.24 34.53 465500.0 34.53
2020-08-14 35.83 34.54 34.86 35.27 294000.0 35.27
2020-08-13 36.08 34.87 35.84 35.32 380800.0 35.32
2020-08-12 37.56 35.34 37.56 36.13 201400.0 36.13
2020-08-11 39.07 36.21 38.29 36.43 456700.0 36.43
2020-08-10 37.63 35.95 35.99 37.11 436700.0 37.11
2020-08-07 35.78 32.42 33.02 35.71 370600.0 35.71
2020-08-06 34.16 33.05 33.7 33.33 260600.0 33.33
2020-08-05 33.96 32.88 33.79 33.81 793400.0 33.81
2020-08-04 33.4 32.54 33.13 33.11 249100.0 33.11
2020-08-03 33.89 32.65 33.64 32.96 450600.0 32.96
2020-07-31 33.7 32.18 33.7 33.22 460900.0 33.22
2020-07-30 33.97 32.25 32.98 33.91 584000.0 33.91
2020-07-29 33.79 31.39 31.82 33.66 488700.0 33.66
2020-07-28 32.08 30.64 31.01 31.68 350600.0 31.68
2020-07-27 31.43 30.34 30.85 31.13 413000.0 31.13
2020-07-24 31.56 30.64 30.64 31.31 515600.0 31.31
2020-07-23 31.01 28.0 28.01 30.76 818900.0 30.76
2020-07-22 28.12 26.8 27.78 28.07 702100.0 28.07
2020-07-21 28.66 26.36 26.36 28.18 541800.0 28.18
2020-07-20 27.06 25.85 26.49 26.02 435300.0 26.02
2020-07-17 28.5 27.08 28.04 27.16 490900.0 27.16
2020-07-16 29.61 27.83 28.72 28.15 471900.0 28.15
2020-07-15 29.54 27.83 27.92 29.24 474800.0 29.24
2020-07-14 27.57 25.8 27.57 26.84 547200.0 26.84
2020-07-13 28.6 26.82 28.33 27.69 475300.0 27.69
2020-07-10 27.91 26.27 26.27 27.75 425900.0 27.75
2020-07-09 27.91 25.37 27.44 26.16 783700.0 26.16
2020-07-08 28.28 26.8 27.65 27.7 548300.0 27.7
2020-07-07 28.9 27.49 28.87 27.68 409400.0 27.68
2020-07-06 30.96 28.82 29.9 29.46 1018100.0 29.46
2020-07-02 31.19 28.37 30.6 28.68 814900.0 28.68
2020-07-01 30.86 28.64 30.73 29.56 636100.0 29.56
2020-06-30 31.06 28.74 28.92 30.87 526200.0 30.87
2020-06-29 31.2 28.38 29.22 29.0 885700.0 29.0
2020-06-26 30.81 28.1 30.53 28.61 6043300.0 28.61
2020-06-25 31.57 29.8 29.94 31.43 1554400.0 31.43
2020-06-24 31.73 29.91 31.73 30.18 825800.0 30.18
2020-06-23 34.69 32.16 34.07 32.28 634600.0 32.28
2020-06-22 34.35 32.84 33.75 33.45 1542300.0 33.45
2020-06-19 34.34 32.31 34.02 34.11 844100.0 34.11
2020-06-18 34.44 32.36 32.36 33.29 825800.0 33.29
2020-06-17 35.59 32.43 35.17 32.55 413500.0 32.55
2020-06-16 35.88 33.68 34.25 34.95 1075100.0 34.95
2020-06-15 33.3 30.49 30.8 32.42 648700.0 32.42
2020-06-12 34.15 31.41 33.19 32.54 531700.0 32.54
2020-06-11 32.35 29.82 30.38 31.15 772100.0 31.15
2020-06-10 37.03 33.47 37.03 33.59 1068700.0 33.59
2020-06-09 37.99 35.53 36.0 37.42 1133800.0 37.42
2020-06-08 37.93 36.55 37.75 37.56 1023800.0 37.56
2020-06-05 36.32 33.93 35.45 35.9 1649300.0 35.9
2020-06-04 32.28 29.54 30.15 31.34 812200.0 31.34
2020-06-03 31.27 29.4 29.4 30.04 1594800.0 30.04
2020-06-02 29.54 28.16 29.0 28.68 902200.0 28.68
2020-06-01 28.98 26.78 27.1 28.33 1042400.0 28.33
2020-05-29 28.13 26.43 27.54 26.76 1877100.0 26.76
2020-05-28 29.8 27.59 29.8 27.92 1120600.0 27.92
2020-05-27 29.78 27.37 28.46 29.72 2711000.0 29.72
2020-05-26 27.96 24.79 24.79 27.5 4305600.0 27.5
2020-05-22 29.16 27.72 28.61 28.52 392100.0 28.52
2020-05-21 29.73 28.52 29.11 28.65 369600.0 28.65
2020-05-20 30.04 28.62 29.05 29.15 787100.0 29.15
2020-05-19 29.8 26.72 27.71 28.25 596100.0 28.25
2020-05-18 28.21 25.59 25.59 27.93 326000.0 27.93
2020-05-15 24.94 24.0 24.09 24.12 205900.0 24.12
2020-05-14 24.89 22.01 22.47 24.56 442100.0 24.56
2020-05-13 24.43 22.23 24.37 23.31 501000.0 23.31
2020-05-12 26.52 24.54 26.14 24.75 462600.0 24.75
2020-05-11 27.17 25.72 27.0 25.97 390000.0 25.97
2020-05-08 27.89 26.07 26.51 27.82 565200.0 27.82
2020-05-07 26.92 25.18 25.29 25.66 989900.0 25.66
2020-05-06 26.78 24.6 26.78 25.0 377000.0 25.0
2020-05-05 28.58 26.04 27.67 26.48 381300.0 26.48
2020-05-04 28.01 26.4 26.84 27.05 686900.0 27.05
2020-05-01 27.75 25.01 26.61 27.65 1527400.0 27.65
2020-04-30 28.54 26.87 28.29 27.78 763700.0 27.78
2020-04-29 29.71 27.1 27.3 28.97 1121000.0 28.97
2020-04-28 29.62 25.82 27.96 26.11 1599000.0 26.11
2020-04-27 27.6 25.44 27.23 27.05 769500.0 27.05
2020-04-24 26.5 22.98 23.35 26.06 847000.0 26.06
2020-04-23 23.76 21.88 22.22 23.21 889900.0 23.21
2020-04-22 23.0 21.2 22.74 22.01 1104200.0 22.01
2020-04-21 23.05 20.75 21.45 21.88 2780700.0 21.88
2020-04-20 23.53 22.12 23.08 22.47 1419900.0 22.47
2020-04-17 24.49 23.35 23.53 24.07 765900.0 24.07
2020-04-16 24.11 21.89 24.11 22.3 994300.0 22.3
2020-04-15 24.57 23.25 24.26 24.15 704500.0 24.15
2020-04-14 29.18 25.58 27.98 25.81 704700.0 25.81
2020-04-13 29.43 26.55 29.43 27.34 583100.0 27.34
2020-04-09 29.77 26.62 26.92 29.27 765800.0 29.27
2020-04-08 26.18 24.06 25.17 25.9 717200.0 25.9
2020-04-07 26.6 24.4 24.67 24.66 590700.0 24.66
2020-04-06 24.14 21.91 22.98 23.34 911700.0 23.34
2020-04-03 22.6 21.39 22.23 22.23 1395600.0 22.23
2020-04-02 22.62 19.97 20.37 22.12 971900.0 22.12
2020-04-01 21.42 19.94 21.05 20.45 623700.0 20.45
2020-03-31 22.23 20.86 21.2 22.17 705800.0 22.17
2020-03-30 23.2 20.74 22.62 21.26 1041200.0 21.26
2020-03-27 22.95 21.22 22.61 22.73 820400.0 22.73
2020-03-26 25.85 22.34 23.17 23.81 925000.0 23.81
2020-03-25 24.17 21.42 22.83 22.84 1484300.0 22.84
2020-03-24 22.81 19.63 20.35 22.27 740400.0 22.27
2020-03-23 22.38 19.1 22.38 19.29 1426500.0 19.29
2020-03-20 25.46 21.96 25.0 22.36 1049000.0 22.36
2020-03-19 26.55 20.05 21.79 25.01 1142400.0 25.01
2020-03-18 26.79 19.38 26.43 22.36 1289900.0 22.36
2020-03-17 30.58 25.94 27.57 28.32 910000.0 28.32
2020-03-16 29.76 26.96 26.96 27.22 1089500.0 27.22
2020-03-13 33.55 29.63 32.12 33.44 754500.0 33.44
2020-03-12 31.43 27.09 29.24 30.01 1308200.0 30.01
2020-03-11 33.82 31.5 32.89 32.03 1171900.0 32.03
2020-03-10 35.01 32.75 33.16 34.04 1178900.0 34.04
2020-03-09 37.19 31.11 35.69 31.9 1914000.0 31.9
2020-03-06 44.0 41.55 42.09 42.18 661500.0 42.18
2020-03-05 46.19 43.97 46.17 44.47 414700.0 44.47
2020-03-04 48.15 45.89 47.46 47.71 469500.0 47.71
2020-03-03 49.73 45.91 48.61 46.65 459800.0 46.65
2020-03-02 48.78 46.21 46.97 48.75 466700.0 48.75
2020-02-28 48.94 46.32 47.88 47.08 692600.0 47.08
2020-02-27 52.13 49.6 50.86 49.68 666100.0 49.68
2020-02-26 53.72 52.07 53.64 52.09 236500.0 52.09
2020-02-25 54.92 52.92 54.92 53.12 264200.0 53.12
2020-02-24 55.08 53.85 54.3 54.8 252900.0 54.8
2020-02-21 57.95 56.06 57.7 56.25 457500.0 56.25
2020-02-20 58.18 57.0 57.18 58.16 220100.0 58.16
2020-02-19 57.2 56.48 56.48 56.8 259900.0 56.8
2020-02-18 56.94 55.84 56.8 56.43 591500.0 56.43