Texas Capital Bancshares Inc. Non Cumulative Preferred Perpetual Stock Series Aのデータ

Texas Capital Bancshares Inc. Non Cumulative Preferred Perpetual Stock Series Aの基本情報

名前 Texas Capital Bancshares Inc. Non Cumulative Preferred Perpetual Stock Series A
ティッカー TCBIP
United States
上場年 nan
セクター Finance

Texas Capital Bancshares Inc. Non Cumulative Preferred Perpetual Stock Series Aの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.55 25.42 25.42 25.44 16700.0 25.44
2021-02-12 25.69 25.4 25.47 25.48 10100.0 25.48
2021-02-11 25.78 25.43 25.78 25.45 13800.0 25.45
2021-02-10 25.74 25.65 25.74 25.68 6600.0 25.68
2021-02-09 25.73 25.57 25.69 25.69 9100.0 25.69
2021-02-08 25.63 25.5 25.6 25.57 5200.0 25.57
2021-02-05 25.61 25.51 25.55 25.61 4500.0 25.61
2021-02-04 25.71 25.46 25.46 25.6 7100.0 25.6
2021-02-03 25.55 25.42 25.55 25.43 3900.0 25.43
2021-02-02 25.74 25.49 25.52 25.52 5300.0 25.52
2021-02-01 25.54 25.4 25.4 25.43 5500.0 25.43
2021-01-29 25.55 25.41 25.55 25.53 6500.0 25.53
2021-01-28 25.57 25.35 25.51 25.4 5000.0 25.4
2021-01-27 25.53 25.4 25.53 25.4 13400.0 25.4
2021-01-26 25.56 25.43 25.56 25.43 13500.0 25.43
2021-01-25 25.6 25.35 25.6 25.53 19500.0 25.53
2021-01-22 25.55 25.36 25.36 25.55 1900.0 25.55
2021-01-21 25.6 25.41 25.5 25.5 4000.0 25.5
2021-01-20 25.61 25.55 25.55 25.6 12100.0 25.6
2021-01-19 25.55 25.5 25.53 25.52 9200.0 25.52
2021-01-15 25.54 25.49 25.49 25.52 7300.0 25.52
2021-01-14 25.51 25.38 25.48 25.49 3600.0 25.49
2021-01-13 25.41 25.38 25.41 25.4 1700.0 25.4
2021-01-12 25.39 25.3 25.37 25.31 7100.0 25.31
2021-01-11 25.37 25.35 25.37 25.36 1500.0 25.36
2021-01-08 25.48 25.37 25.37 25.48 2100.0 25.48
2021-01-07 25.52 25.31 25.32 25.34 8000.0 25.34
2021-01-06 25.52 25.31 25.45 25.47 13300.0 25.47
2021-01-05 25.47 25.4 25.4 25.47 3500.0 25.47
2021-01-04 25.48 25.35 25.35 25.37 5300.0 25.37
2020-12-31 25.54 25.36 25.42 25.54 6200.0 25.54
2020-12-30 25.45 25.36 25.36 25.44 4200.0 25.44
2020-12-29 25.49 25.35 25.49 25.36 13000.0 25.36
2020-12-28 25.57 25.39 25.51 25.49 3500.0 25.49
2020-12-24 25.61 25.4 25.55 25.49 2600.0 25.49
2020-12-23 25.5 25.4 25.46 25.4 13800.0 25.4
2020-12-22 25.69 25.37 25.66 25.46 6500.0 25.46
2020-12-21 25.76 25.47 25.51 25.72 9400.0 25.72
2020-12-18 25.73 25.51 25.67 25.71 11600.0 25.71
2020-12-17 25.87 25.57 25.75 25.86 6300.0 25.86
2020-12-16 25.9 25.57 25.63 25.69 7500.0 25.69
2020-12-15 25.96 25.55 25.96 25.64 12800.0 25.64
2020-12-14 25.98 25.75 25.76 25.75 7700.0 25.75
2020-12-11 26.17 25.88 26.17 25.88 2800.0 25.88
2020-12-10 26.26 26.0 26.11 26.25 4100.0 26.25
2020-12-09 26.36 25.94 25.94 26.25 9900.0 26.25
2020-12-08 26.02 25.75 25.75 26.02 4200.0 26.02
2020-12-07 25.95 25.56 25.66 25.82 7200.0 25.82
2020-12-04 25.96 25.49 25.49 25.79 11100.0 25.79
2020-12-03 25.75 25.48 25.48 25.6 3500.0 25.6
2020-12-02 25.61 25.61 25.61 25.61 700.0 25.61
2020-12-01 25.74 25.55 25.61 25.74 3800.0 25.74
2020-11-30 25.75 25.44 25.72 25.75 9100.0 25.75
2020-11-27 26.14 25.86 26.11 25.89 2900.0 25.48
2020-11-25 26.17 25.95 26.1 26.01 1200.0 25.6
2020-11-24 26.1 25.88 26.0 25.88 3600.0 25.47
2020-11-23 26.21 25.81 25.98 25.87 5700.0 25.46
2020-11-20 26.1 25.76 25.76 25.89 2600.0 25.48
2020-11-19 26.32 25.76 25.87 26.32 14300.0 25.91
2020-11-18 26.15 25.91 25.91 26.12 5600.0 25.71
2020-11-17 25.96 25.96 25.96 25.96 2000.0 25.55
2020-11-16 25.96 25.75 25.96 25.96 5100.0 25.55
2020-11-13 25.96 25.87 25.95 25.95 6100.0 25.54
2020-11-12 25.95 25.72 25.73 25.91 6200.0 25.5
2020-11-11 25.74 25.51 25.6 25.74 9900.0 25.34
2020-11-10 25.75 25.48 25.48 25.74 5700.0 25.34
2020-11-09 25.7 25.36 25.55 25.7 6700.0 25.3
2020-11-06 25.51 25.35 25.36 25.45 6800.0 25.05
2020-11-05 25.67 25.21 25.26 25.29 13100.0 24.89
2020-11-04 25.6 25.28 25.35 25.35 5300.0 24.95
2020-11-03 25.36 25.17 25.17 25.2 7100.0 24.8
2020-11-02 25.28 25.18 25.25 25.18 7400.0 24.79
2020-10-30 25.4 25.16 25.18 25.29 13200.0 24.89
2020-10-29 25.58 25.19 25.58 25.19 2500.0 24.79
2020-10-28 25.48 25.26 25.37 25.26 8600.0 24.86
2020-10-27 25.4 25.36 25.39 25.39 4600.0 24.99
2020-10-26 25.38 25.33 25.33 25.36 2000.0 24.96
2020-10-23 25.75 25.52 25.64 25.73 3500.0 25.33
2020-10-22 25.48 25.38 25.4 25.42 1900.0 25.02
2020-10-21 25.55 25.18 25.55 25.24 5700.0 24.84
2020-10-20 25.56 25.46 25.48 25.5 4200.0 25.1
2020-10-19 25.58 25.52 25.58 25.52 4400.0 25.12
2020-10-16 25.88 25.61 25.61 25.88 2200.0 25.47
2020-10-15 25.76 25.42 25.63 25.76 5500.0 25.36
2020-10-14 25.92 25.72 25.78 25.92 3400.0 25.51
2020-10-13 25.95 25.9 25.9 25.95 1300.0 25.54
2020-10-12 25.96 25.55 25.92 25.96 2900.0 25.55
2020-10-09 25.96 25.43 25.89 25.95 3900.0 25.54
2020-10-08 25.96 25.65 25.86 25.96 5300.0 25.55
2020-10-07 25.96 25.73 25.95 25.96 3600.0 25.55
2020-10-06 25.96 25.79 25.93 25.95 7700.0 25.54
2020-10-05 25.94 25.7 25.7 25.94 10800.0 25.53
2020-10-02 25.74 25.38 25.47 25.74 8700.0 25.34
2020-10-01 25.7 25.19 25.29 25.7 17700.0 25.3
2020-09-30 25.66 25.18 25.56 25.18 22800.0 24.79
2020-09-29 25.7 25.43 25.49 25.7 2400.0 25.3
2020-09-28 25.71 25.34 25.34 25.71 8600.0 25.31
2020-09-25 25.4 25.26 25.38 25.31 7500.0 24.91
2020-09-24 25.23 25.11 25.11 25.23 6100.0 24.83
2020-09-23 25.48 25.1 25.45 25.18 7400.0 24.79
2020-09-22 25.5 25.3 25.32 25.3 5400.0 24.9
2020-09-21 25.45 25.37 25.37 25.45 2300.0 25.05
2020-09-18 25.41 25.3 25.41 25.38 6600.0 24.98
2020-09-17 25.68 25.49 25.49 25.68 1700.0 25.28
2020-09-16 25.7 25.56 25.56 25.67 4400.0 25.27
2020-09-15 25.67 25.38 25.45 25.67 11800.0 25.27
2020-09-14 25.42 25.28 25.28 25.38 2100.0 24.98
2020-09-11 25.43 25.21 25.21 25.21 5100.0 24.81
2020-09-10 25.38 25.2 25.35 25.35 3000.0 24.95
2020-09-09 25.31 25.24 25.31 25.28 900.0 24.88
2020-09-08 25.47 25.13 25.41 25.22 7100.0 24.82
2020-09-04 25.5 25.12 25.5 25.46 8000.0 25.06
2020-09-03 25.47 25.39 25.47 25.41 3500.0 25.01
2020-09-02 25.63 25.47 25.54 25.57 3500.0 25.17
2020-09-01 25.7 25.67 25.67 25.7 2100.0 25.3
2020-08-31 25.7 25.52 25.66 25.7 12400.0 25.3
2020-08-28 25.95 25.68 25.95 25.77 5500.0 24.97
2020-08-27 25.96 25.93 25.95 25.95 3200.0 25.14
2020-08-26 25.97 25.87 25.97 25.88 8600.0 25.07
2020-08-25 25.87 25.67 25.87 25.85 3900.0 25.04
2020-08-24 25.97 25.71 25.79 25.97 9100.0 25.16
2020-08-21 25.87 25.74 25.74 25.87 2300.0 25.06
2020-08-20 25.88 25.67 25.67 25.87 5200.0 25.06
2020-08-19 25.69 25.44 25.52 25.69 4100.0 24.89
2020-08-18 25.66 25.44 25.5 25.66 8800.0 24.86
2020-08-17 25.64 25.4 25.4 25.64 9200.0 24.84
2020-08-14 25.39 25.19 25.26 25.39 7600.0 24.6
2020-08-13 25.25 25.18 25.19 25.22 6600.0 24.43
2020-08-12 25.25 25.19 25.23 25.25 5600.0 24.46
2020-08-11 25.24 25.18 25.18 25.22 10100.0 24.43
2020-08-10 25.18 25.12 25.13 25.17 3200.0 24.38
2020-08-07 25.2 24.95 25.1 25.17 12800.0 24.38
2020-08-06 25.2 25.13 25.13 25.2 8400.0 24.41
2020-08-05 25.15 25.1 25.1 25.15 6600.0 24.37
2020-08-04 25.14 25.03 25.12 25.03 4900.0 24.25
2020-08-03 25.14 25.07 25.11 25.12 5900.0 24.34
2020-07-31 25.15 25.0 25.08 25.15 6200.0 24.37
2020-07-30 25.15 24.97 25.03 25.08 11300.0 24.3
2020-07-29 25.12 24.9 24.99 25.09 6400.0 24.31
2020-07-28 25.09 24.87 24.88 24.87 12300.0 24.09
2020-07-27 25.1 24.64 25.1 24.7 10400.0 23.93
2020-07-24 25.11 25.02 25.03 25.11 4000.0 24.33
2020-07-23 25.1 24.8 24.88 25.05 6600.0 24.27
2020-07-22 24.88 24.66 24.66 24.8 4100.0 24.03
2020-07-21 24.7 24.55 24.56 24.65 6200.0 23.88
2020-07-20 24.65 24.42 24.65 24.42 4100.0 23.66
2020-07-17 24.65 24.5 24.57 24.61 4500.0 23.84
2020-07-16 24.53 24.4 24.44 24.5 4700.0 23.74
2020-07-15 24.5 24.1 24.5 24.45 3400.0 23.69
2020-07-14 24.4 23.99 24.26 24.13 4900.0 23.38
2020-07-13 24.48 24.15 24.48 24.32 4400.0 23.56
2020-07-10 24.65 24.24 24.25 24.24 3200.0 23.48
2020-07-09 24.5 24.08 24.43 24.08 14100.0 23.33
2020-07-08 24.66 24.25 24.5 24.28 15200.0 23.52
2020-07-07 24.6 24.5 24.6 24.53 2500.0 23.76
2020-07-06 24.75 24.5 24.66 24.6 7200.0 23.83
2020-07-02 24.8 24.61 24.8 24.66 2300.0 23.89
2020-07-01 24.8 24.59 24.59 24.77 7000.0 24.0
2020-06-30 24.82 24.38 24.41 24.81 11500.0 24.04
2020-06-29 24.5 24.25 24.5 24.39 5500.0 23.63
2020-06-26 24.84 24.27 24.45 24.68 3300.0 23.91
2020-06-25 24.78 24.47 24.47 24.78 2500.0 24.01
2020-06-24 24.68 24.3 24.5 24.68 3700.0 23.91
2020-06-23 25.0 24.5 24.57 24.5 4100.0 23.74
2020-06-22 24.89 24.46 24.75 24.52 4400.0 23.76
2020-06-19 24.92 24.28 24.56 24.51 4600.0 23.75
2020-06-18 24.89 24.5 24.87 24.5 8700.0 23.74
2020-06-17 25.08 24.76 24.97 25.0 8600.0 24.22
2020-06-16 25.38 25.0 25.1 25.16 10900.0 24.38
2020-06-15 25.18 24.5 24.57 24.98 14000.0 24.2
2020-06-12 25.19 24.72 25.0 24.72 5100.0 23.95
2020-06-11 25.2 24.55 25.06 24.68 14700.0 23.91
2020-06-10 25.29 25.05 25.05 25.18 3500.0 24.39
2020-06-09 25.21 25.0 25.21 25.14 4100.0 24.36
2020-06-08 25.32 25.15 25.26 25.32 6100.0 24.53
2020-06-05 25.29 25.07 25.26 25.17 11300.0 24.38
2020-06-04 25.2 25.08 25.15 25.12 8800.0 24.34
2020-06-03 25.15 25.04 25.09 25.15 8400.0 24.37
2020-06-02 25.2 24.98 25.0 25.18 7700.0 24.39
2020-06-01 25.11 25.0 25.0 25.1 9700.0 24.32
2020-05-29 25.26 24.76 24.79 25.11 10500.0 24.33
2020-05-28 25.2 25.0 25.2 25.14 12100.0 23.96
2020-05-27 25.14 24.96 25.0 25.1 19500.0 23.92
2020-05-26 25.0 24.89 24.89 24.96 16600.0 23.79
2020-05-22 24.95 24.75 24.8 24.89 10100.0 23.72
2020-05-21 24.89 24.7 24.7 24.82 3100.0 23.66
2020-05-20 24.65 24.55 24.6 24.65 2800.0 23.5
2020-05-19 24.64 24.45 24.45 24.63 2800.0 23.48
2020-05-18 24.59 24.32 24.5 24.59 4500.0 23.44
2020-05-15 24.48 23.85 24.44 24.25 3700.0 23.11
2020-05-14 24.49 24.0 24.25 24.49 7400.0 23.34
2020-05-13 24.95 24.25 24.76 24.25 11200.0 23.11
2020-05-12 24.9 24.76 24.89 24.8 4400.0 23.64
2020-05-11 24.95 24.7 24.75 24.7 6700.0 23.54
2020-05-08 24.82 24.56 24.65 24.67 7800.0 23.51
2020-05-07 24.65 24.5 24.65 24.59 4400.0 23.44
2020-05-06 24.64 24.45 24.53 24.46 4100.0 23.31
2020-05-05 24.64 24.54 24.58 24.64 1900.0 23.49
2020-05-04 24.65 24.32 24.49 24.65 4500.0 23.5
2020-05-01 24.47 24.0 24.0 24.25 3200.0 23.11
2020-04-30 24.84 23.61 24.84 24.44 4300.0 23.3
2020-04-29 24.66 23.65 23.65 24.38 16700.0 23.24
2020-04-28 23.75 23.25 23.75 23.65 16300.0 22.54
2020-04-27 23.64 23.15 23.64 23.4 14400.0 22.3
2020-04-24 23.09 22.67 22.77 23.09 18100.0 22.01
2020-04-23 22.89 21.6 21.9 22.55 47500.0 21.49
2020-04-22 22.22 21.53 21.98 22.13 6800.0 21.09
2020-04-21 22.73 20.21 22.0 22.0 44900.0 20.97
2020-04-20 22.95 21.67 22.67 22.36 31000.0 21.31
2020-04-17 22.91 21.85 22.91 22.57 18600.0 21.51
2020-04-16 22.73 21.84 22.73 22.07 3800.0 21.04
2020-04-15 22.67 21.6 22.06 22.28 17100.0 21.24
2020-04-14 23.0 22.73 22.98 22.74 16900.0 21.67
2020-04-13 23.39 21.74 22.75 23.0 17500.0 21.92
2020-04-09 23.08 21.85 21.85 22.73 21400.0 21.67
2020-04-08 21.95 21.0 21.0 21.61 21400.0 20.6
2020-04-07 21.0 19.86 19.96 21.0 14600.0 20.02
2020-04-06 19.71 18.4 19.45 19.39 20300.0 18.48
2020-04-03 18.63 17.5 18.61 17.94 26600.0 17.1
2020-04-02 20.19 18.1 20.09 18.7 46700.0 17.82
2020-04-01 21.34 18.75 21.2 20.08 15800.0 19.14
2020-03-31 22.41 20.79 21.3 21.15 27700.0 20.16
2020-03-30 21.77 21.0 21.01 21.05 22800.0 20.06
2020-03-27 21.4 21.0 21.28 21.0 9700.0 20.02
2020-03-26 22.89 20.0 20.65 21.41 33900.0 20.41
2020-03-25 20.99 17.81 17.81 20.79 22600.0 19.82
2020-03-24 18.93 16.77 16.77 17.81 23600.0 16.98
2020-03-23 17.75 15.0 17.5 16.99 35900.0 16.19
2020-03-20 18.89 17.48 17.63 17.73 17200.0 16.9
2020-03-19 17.65 14.0 14.01 16.56 51200.0 15.78
2020-03-18 20.68 13.5 20.68 14.0 76300.0 13.34
2020-03-17 23.78 20.72 23.12 22.0 24700.0 20.97
2020-03-16 23.84 20.75 23.54 23.06 24900.0 21.98
2020-03-13 23.93 20.42 23.12 23.87 40100.0 22.75
2020-03-12 24.71 21.06 24.5 22.25 33500.0 21.21
2020-03-11 25.1 24.75 24.95 24.78 22100.0 23.62
2020-03-10 25.18 24.57 24.69 25.18 19700.0 24.0
2020-03-09 25.14 24.61 25.07 24.61 32100.0 23.46
2020-03-06 25.55 25.02 25.42 25.38 17500.0 24.19
2020-03-05 25.67 25.6 25.6 25.6 4500.0 24.4
2020-03-04 25.64 25.42 25.5 25.57 4900.0 24.37
2020-03-03 25.64 25.48 25.54 25.49 13300.0 24.3
2020-03-02 25.64 25.03 25.11 25.38 7800.0 24.19
2020-02-28 25.64 25.0 25.64 25.0 43300.0 23.83
2020-02-27 26.01 25.65 25.99 25.75 11300.0 24.16
2020-02-26 26.07 25.81 26.07 25.85 9900.0 24.25
2020-02-25 26.29 25.97 26.29 25.99 7200.0 24.38
2020-02-24 26.26 26.11 26.18 26.11 7800.0 24.49
2020-02-21 26.33 26.2 26.33 26.23 2600.0 24.61
2020-02-20 26.4 26.2 26.2 26.3 9700.0 24.67
2020-02-19 26.41 26.18 26.41 26.18 16400.0 24.56
2020-02-18 26.42 26.38 26.38 26.41 1800.0 24.78