Skip to main content

Texas Cap Bancshares (NQ: TCBIO )

19.01 -0.14 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 19.20 19.35 19.00 19.01 16,191 -0.14(-0.73%)
May 24, 2024 18.97 19.22 18.97 19.15 13,326 -0.10(-0.52%)
May 23, 2024 19.24 19.32 18.92 19.25 23,957 -0.09(-0.47%)
May 22, 2024 19.75 19.75 19.21 19.34 44,195 -0.21(-1.07%)
May 21, 2024 19.58 19.90 19.30 19.55 24,969 +0.03(+0.13%)
May 20, 2024 19.70 19.71 19.45 19.52 21,385 -0.05(-0.28%)
May 17, 2024 19.64 19.75 19.36 19.58 29,997 -0.06(-0.31%)
May 16, 2024 19.59 19.98 19.29 19.64 18,818 +0.24(+1.24%)
May 15, 2024 19.46 19.60 19.29 19.40 7,763 +0.16(+0.83%)
May 14, 2024 19.39 19.75 19.23 19.24 11,292 -0.15(-0.77%)
May 13, 2024 19.60 19.75 19.20 19.39 15,715 -0.24(-1.22%)
May 10, 2024 19.56 19.69 19.34 19.63 20,257 +0.21(+1.08%)
May 09, 2024 19.65 19.65 19.20 19.42 8,697 -0.18(-0.92%)
May 08, 2024 19.76 19.80 19.22 19.60 28,859 -0.23(-1.16%)
May 07, 2024 19.90 20.00 19.65 19.83 22,886 +0.14(+0.71%)
May 06, 2024 19.75 19.94 19.68 19.69 12,916 -0.09(-0.46%)
May 03, 2024 19.64 20.01 19.50 19.78 11,215 +0.14(+0.71%)
May 02, 2024 19.25 19.64 19.20 19.64 13,146 +0.53(+2.77%)
May 01, 2024 18.79 19.26 18.66 19.11 13,580 +0.04(+0.21%)
Apr 30, 2024 18.80 19.29 18.58 19.07 19,100 +0.04(+0.21%)
Apr 29, 2024 18.99 19.33 18.90 19.03 13,531 -0.01(-0.05%)
Apr 26, 2024 18.91 19.14 18.75 19.04 8,593 +0.13(+0.69%)
Apr 25, 2024 19.36 19.36 18.66 18.91 11,771 -0.27(-1.41%)
Apr 24, 2024 19.20 19.20 19.04 19.18 18,413 -0.02(-0.10%)
Apr 23, 2024 19.21 19.21 19.01 19.20 25,861 +0.10(+0.52%)
Apr 22, 2024 19.18 19.40 18.90 19.10 18,259 -0.02(-0.10%)
Apr 19, 2024 19.16 19.39 18.92 19.12 10,051 +0.00(+0.00%)
Apr 18, 2024 19.50 19.50 18.78 19.12 14,908 -0.20(-1.04%)
Apr 17, 2024 19.09 19.57 19.09 19.32 3,350 +0.17(+0.89%)
Apr 16, 2024 18.43 19.63 18.43 19.15 21,165 +0.85(+4.64%)
Apr 15, 2024 18.80 18.86 18.15 18.30 29,611 -0.46(-2.45%)
Apr 12, 2024 19.06 19.25 18.69 18.76 12,409 -0.33(-1.73%)
Apr 11, 2024 19.80 19.80 18.62 19.09 25,231 -0.28(-1.45%)
Apr 10, 2024 20.35 20.35 19.25 19.37 41,469 -1.09(-5.33%)
Apr 09, 2024 20.28 20.71 20.20 20.46 15,841 +0.26(+1.29%)
Apr 08, 2024 19.86 20.30 19.85 20.20 17,737 +0.42(+2.12%)
Apr 05, 2024 20.00 20.05 19.78 19.78 7,687 -0.25(-1.25%)
Apr 04, 2024 20.01 20.27 19.90 20.03 14,146 -0.05(-0.25%)
Apr 03, 2024 19.95 20.17 19.81 20.08 10,641 +0.08(+0.40%)
Apr 02, 2024 19.98 20.20 19.52 20.00 14,328 -0.06(-0.30%)
Apr 01, 2024 20.45 20.45 20.06 20.06 34,906 -0.31(-1.52%)
Mar 28, 2024 20.99 21.00 20.05 20.37 81,381 -0.62(-2.95%)
Mar 27, 2024 20.67 21.00 20.43 20.99 26,974 +0.49(+2.39%)
Mar 26, 2024 20.85 20.85 20.50 20.50 8,073 -0.26(-1.25%)
Mar 25, 2024 21.00 21.00 20.50 20.76 13,399 -0.19(-0.91%)
Mar 22, 2024 21.00 21.08 20.79 20.95 13,994 -0.01(-0.05%)
Mar 21, 2024 20.75 21.20 20.75 20.96 18,566 +0.06(+0.29%)
Mar 20, 2024 21.09 21.15 20.71 20.90 18,752 -0.20(-0.95%)
Mar 19, 2024 20.81 21.16 20.26 21.10 17,620 +0.30(+1.44%)
Mar 18, 2024 20.53 20.91 20.44 20.80 10,090 +0.37(+1.81%)
Mar 15, 2024 20.90 20.98 20.43 20.43 39,258 -0.32(-1.54%)
Mar 14, 2024 20.96 21.00 20.41 20.75 28,972 -0.20(-0.95%)
Mar 13, 2024 21.06 21.06 20.62 20.95 8,885 +0.00(+0.00%)
Mar 12, 2024 20.65 20.95 20.65 20.95 5,641 +0.34(+1.65%)
Mar 11, 2024 20.70 21.14 20.35 20.61 16,980 -0.18(-0.87%)
Mar 08, 2024 20.78 20.81 20.22 20.79 11,988 +0.19(+0.92%)
Mar 07, 2024 20.71 20.75 20.20 20.60 8,414 +0.22(+1.08%)
Mar 06, 2024 20.43 20.79 20.03 20.38 22,483 +0.32(+1.60%)
Mar 05, 2024 20.69 20.70 20.03 20.06 27,393 -0.56(-2.72%)
Mar 04, 2024 20.92 21.11 20.36 20.62 33,103 -0.41(-1.95%)
Mar 01, 2024 20.94 21.06 20.41 21.03 32,183 -0.02(-0.10%)
Feb 29, 2024 20.09 21.07 19.94 21.05 123,564 +1.09(+5.46%)
Feb 28, 2024 19.76 19.96 19.64 19.96 9,723 +0.25(+1.25%)
Feb 27, 2024 19.93 19.98 19.65 19.71 18,699 -0.15(-0.74%)
Feb 26, 2024 19.55 19.86 19.55 19.86 14,926 +0.36(+1.86%)
Feb 23, 2024 19.11 19.52 19.11 19.50 10,091 +0.36(+1.90%)
Feb 22, 2024 19.19 19.30 19.01 19.14 33,098 +0.07(+0.36%)
Feb 21, 2024 19.16 19.19 19.07 19.07 21,882 -0.02(-0.10%)
Feb 20, 2024 19.33 19.64 19.01 19.09 43,234 -0.25(-1.27%)
Feb 16, 2024 19.37 19.37 19.01 19.33 4,628 -0.06(-0.30%)
Feb 15, 2024 19.06 19.39 19.06 19.39 18,816 +0.33(+1.75%)
Feb 14, 2024 19.31 19.31 18.68 19.06 20,967 +0.14(+0.73%)
Feb 13, 2024 18.73 19.37 18.73 18.92 17,046 -0.47(-2.43%)
Feb 12, 2024 18.90 19.39 18.67 19.39 47,470 +0.68(+3.62%)
Feb 09, 2024 18.59 18.71 18.49 18.71 13,834 +0.19(+1.05%)
Feb 08, 2024 18.61 18.61 18.42 18.52 20,056 +0.00(+0.01%)
Feb 07, 2024 18.54 18.57 18.26 18.52 36,479 +0.10(+0.53%)
Feb 06, 2024 18.45 18.56 18.31 18.42 36,276 +0.06(+0.32%)
Feb 05, 2024 18.47 18.60 18.25 18.36 25,216 -0.32(-1.73%)
Feb 02, 2024 18.48 18.81 18.38 18.68 49,034 -0.08(-0.42%)
Feb 01, 2024 19.28 19.34 18.43 18.76 61,955 -0.34(-1.80%)
Jan 31, 2024 19.60 20.10 19.09 19.11 96,327 -0.63(-3.19%)
Jan 30, 2024 19.65 19.79 19.44 19.73 28,465 +0.11(+0.55%)
Jan 29, 2024 19.09 19.74 19.05 19.63 51,113 +0.44(+2.30%)
Jan 26, 2024 19.05 19.44 18.93 19.18 68,372 -0.04(-0.20%)
Jan 25, 2024 18.86 19.32 18.67 19.22 91,430 +0.46(+2.46%)
Jan 24, 2024 18.66 18.86 18.35 18.76 61,614 +0.18(+0.95%)
Jan 23, 2024 18.66 18.66 18.51 18.59 29,594 -0.03(-0.16%)
Jan 22, 2024 18.66 18.66 18.59 18.61 19,022 +0.06(+0.32%)
Jan 19, 2024 18.64 18.64 18.56 18.56 18,513 -0.01(-0.05%)
Jan 18, 2024 18.61 18.61 18.31 18.57 34,755 -0.05(-0.26%)
Jan 17, 2024 18.55 18.76 18.43 18.61 8,983 -0.02(-0.11%)
Jan 16, 2024 18.69 18.71 18.33 18.63 20,420 -0.01(-0.05%)
Jan 12, 2024 18.56 18.64 18.42 18.64 8,827 +0.19(+1.01%)
Jan 11, 2024 18.54 18.61 18.41 18.46 11,535 -0.09(-0.48%)
Jan 10, 2024 18.56 18.66 18.31 18.55 43,832 +0.14(+0.75%)
Jan 09, 2024 18.23 18.47 18.23 18.41 21,709 +0.05(+0.27%)
Jan 08, 2024 18.17 18.47 18.17 18.36 17,535 -0.01(-0.05%)
Jan 05, 2024 18.47 18.52 18.37 18.37 14,269 -0.04(-0.21%)
Jan 04, 2024 18.27 18.54 18.27 18.41 18,242 +0.10(+0.54%)
Jan 03, 2024 18.27 18.66 18.12 18.31 23,064 +0.02(+0.11%)
Jan 02, 2024 18.19 18.41 18.19 18.29 11,502 +0.17(+0.92%)
Dec 29, 2023 18.08 18.45 18.08 18.12 42,844 -0.03(-0.19%)
Dec 28, 2023 18.54 18.66 17.95 18.16 65,742 -0.28(-1.52%)
Dec 27, 2023 18.61 18.91 18.32 18.44 33,821 -0.08(-0.42%)
Dec 26, 2023 18.50 18.76 18.27 18.52 34,822 -0.03(-0.16%)
Dec 22, 2023 18.65 18.65 18.39 18.55 43,973 +0.00(+0.00%)
Dec 21, 2023 18.65 18.66 18.32 18.55 39,728 +0.03(+0.16%)
Dec 20, 2023 18.39 18.61 18.16 18.52 37,131 +0.15(+0.80%)
Dec 19, 2023 18.50 18.81 18.29 18.37 48,131 -0.19(-1.01%)
Dec 18, 2023 18.66 18.66 18.19 18.56 19,963 -0.01(-0.05%)
Dec 15, 2023 18.85 18.88 18.40 18.57 38,058 +0.15(+0.80%)
Dec 14, 2023 18.15 18.47 18.12 18.42 47,054 +0.42(+2.35%)
Dec 13, 2023 18.13 18.47 17.98 18.00 24,540 +0.04(+0.22%)
Dec 12, 2023 17.74 18.12 17.68 17.96 19,213 +0.13(+0.72%)
Dec 11, 2023 17.70 18.07 17.45 17.83 28,707 +0.11(+0.61%)
Dec 08, 2023 17.99 18.15 17.61 17.72 24,640 -0.27(-1.48%)
Dec 07, 2023 18.40 18.42 17.94 17.99 50,573 -0.32(-1.77%)
Dec 06, 2023 18.34 18.42 18.17 18.31 21,745 -0.06(-0.32%)
Dec 05, 2023 18.33 18.42 18.22 18.37 13,670 +0.19(+1.03%)
Dec 04, 2023 18.17 18.42 18.15 18.18 31,683 -0.08(-0.43%)
Dec 01, 2023 18.09 18.32 18.03 18.26 35,065 +0.33(+1.86%)
Nov 30, 2023 18.01 18.42 17.93 17.93 51,123 -0.07(-0.39%)
Nov 29, 2023 17.57 18.08 17.57 18.00 37,307 +0.36(+2.02%)
Nov 28, 2023 17.58 17.68 17.55 17.64 29,010 +0.07(+0.38%)
Nov 27, 2023 17.44 17.60 17.34 17.57 17,236 +0.13(+0.77%)
Nov 24, 2023 17.33 17.44 17.29 17.44 10,995 +0.11(+0.61%)
Nov 22, 2023 17.40 17.40 17.00 17.33 20,738 -0.05(-0.28%)
Nov 21, 2023 17.44 17.44 17.26 17.38 13,348 +0.12(+0.67%)
Nov 20, 2023 17.39 17.45 17.25 17.26 18,135 -0.03(-0.17%)
Nov 17, 2023 17.19 17.45 17.05 17.29 28,470 +0.28(+1.67%)
Nov 16, 2023 17.15 17.25 16.96 17.01 27,618 -0.14(-0.81%)
Nov 15, 2023 17.22 17.25 16.95 17.15 19,607 -0.07(-0.39%)
Nov 14, 2023 16.99 17.39 16.95 17.22 23,998 +0.61(+3.65%)
Nov 13, 2023 16.28 16.76 16.14 16.61 9,823 +0.26(+1.59%)
Nov 10, 2023 16.80 16.86 16.27 16.35 31,427 -0.27(-1.62%)
Nov 09, 2023 16.86 16.86 16.62 16.62 10,717 -0.26(-1.54%)
Nov 08, 2023 16.94 17.20 16.86 16.88 11,960 -0.13(-0.74%)
Nov 07, 2023 16.92 17.10 16.86 17.00 4,050 -0.39(-2.22%)
Nov 06, 2023 17.35 17.53 16.76 17.39 14,785 +0.09(+0.50%)
Nov 03, 2023 16.96 17.58 16.57 17.30 25,136 +0.68(+4.12%)
Nov 02, 2023 16.08 16.98 16.08 16.62 35,737 +0.67(+4.20%)
Nov 01, 2023 15.62 15.95 15.22 15.95 18,518 +0.33(+2.13%)
Oct 31, 2023 15.23 15.62 15.17 15.62 115,953 +0.37(+2.40%)
Oct 30, 2023 15.23 15.41 15.22 15.25 13,785 -0.16(-1.06%)
Oct 27, 2023 15.33 15.61 14.95 15.41 41,332 +0.18(+1.20%)
Oct 26, 2023 15.27 15.85 15.23 15.23 14,008 +0.01(+0.06%)
Oct 25, 2023 15.28 15.36 15.17 15.22 25,778 -0.17(-1.13%)
Oct 24, 2023 15.91 15.91 15.32 15.40 31,996 -0.46(-2.93%)
Oct 23, 2023 15.28 15.90 15.03 15.86 21,220 +0.44(+2.88%)
Oct 20, 2023 15.65 15.65 15.22 15.41 30,710 -0.01(-0.06%)
Oct 19, 2023 15.79 15.93 15.42 15.42 25,015 -0.20(-1.29%)
Oct 18, 2023 16.00 16.00 15.51 15.63 18,708 -0.22(-1.40%)
Oct 17, 2023 16.14 16.33 15.85 15.85 25,783 -0.24(-1.50%)
Oct 16, 2023 16.15 16.15 15.95 16.09 13,073 -0.05(-0.30%)
Oct 13, 2023 16.21 16.38 16.04 16.14 12,754 -0.24(-1.47%)
Oct 12, 2023 16.27 16.38 15.94 16.38 27,378 +0.11(+0.65%)
Oct 11, 2023 16.20 16.36 16.15 16.27 21,592 +0.15(+0.93%)
Oct 10, 2023 16.19 16.37 16.09 16.12 33,015 -0.00(-0.03%)
Oct 09, 2023 16.01 16.18 15.95 16.13 25,101 +0.09(+0.54%)
Oct 06, 2023 16.14 16.22 16.02 16.04 34,017 -0.10(-0.60%)
Oct 05, 2023 16.21 16.38 16.09 16.14 34,094 -0.05(-0.33%)
Oct 04, 2023 16.66 16.96 15.99 16.19 32,884 -0.43(-2.58%)
Oct 03, 2023 17.04 17.04 16.46 16.62 31,367 -0.61(-3.52%)
Oct 02, 2023 17.18 17.58 16.90 17.23 14,247 -0.10(-0.56%)
Sep 29, 2023 17.46 17.80 16.94 17.32 60,858 -0.04(-0.25%)
Sep 28, 2023 17.07 17.49 17.00 17.37 19,877 +0.23(+1.32%)
Sep 27, 2023 17.34 17.49 16.91 17.14 17,504 -0.13(-0.78%)
Sep 26, 2023 17.60 17.60 17.25 17.27 20,657 -0.20(-1.16%)
Sep 25, 2023 17.53 17.59 17.46 17.48 14,328 -0.05(-0.27%)
Sep 22, 2023 17.89 18.26 17.48 17.52 17,059 -0.34(-1.89%)
Sep 21, 2023 17.97 17.99 17.45 17.86 16,761 -0.11(-0.59%)
Sep 20, 2023 18.06 18.21 17.88 17.97 21,625 -0.13(-0.75%)
Sep 19, 2023 18.15 18.15 17.83 18.10 13,237 +0.05(+0.27%)
Sep 18, 2023 17.99 18.27 17.82 18.05 14,245 -0.06(-0.32%)
Sep 15, 2023 18.02 18.11 17.77 18.11 12,159 +0.10(+0.53%)
Sep 14, 2023 17.78 18.07 17.76 18.02 22,170 +0.25(+1.41%)
Sep 13, 2023 18.09 18.11 17.65 17.77 14,765 -0.29(-1.60%)
Sep 12, 2023 18.12 18.23 17.73 18.05 16,566 -0.02(-0.11%)
Sep 11, 2023 18.03 18.11 17.82 18.07 6,926 +0.14(+0.81%)
Sep 08, 2023 18.11 18.34 17.92 17.93 12,149 +0.00(+0.00%)
Sep 07, 2023 17.81 18.06 17.81 17.93 9,424 -0.16(-0.91%)
Sep 06, 2023 17.95 18.14 17.78 18.09 20,547 +0.20(+1.13%)
Sep 05, 2023 18.09 18.22 17.53 17.89 30,852 -0.21(-1.17%)
Sep 01, 2023 17.83 18.16 17.74 18.10 23,541 +0.05(+0.27%)
Aug 31, 2023 17.04 18.05 17.04 18.05 159,406 +1.06(+6.23%)
Aug 30, 2023 17.01 17.01 16.89 17.00 38,712 -0.01(-0.06%)
Aug 29, 2023 16.85 17.01 16.84 17.00 15,618 +0.25(+1.46%)
Aug 28, 2023 16.96 17.07 16.64 16.76 34,116 -0.14(-0.84%)
Aug 25, 2023 17.22 17.28 16.86 16.90 13,692 -0.13(-0.78%)
Aug 24, 2023 17.00 17.40 16.92 17.03 16,220 +0.09(+0.56%)
Aug 23, 2023 16.85 17.23 16.85 16.94 16,399 +0.08(+0.45%)
Aug 22, 2023 16.93 17.24 16.83 16.86 12,026 -0.06(-0.33%)
Aug 21, 2023 16.93 16.93 16.77 16.92 13,933 +0.00(+0.00%)
Aug 18, 2023 16.95 17.31 16.81 16.92 14,780 -0.06(-0.33%)
Aug 17, 2023 16.88 17.18 16.72 16.98 24,856 +0.14(+0.84%)
Aug 16, 2023 17.28 17.70 16.81 16.83 36,517 -0.44(-2.57%)
Aug 15, 2023 17.94 17.94 17.28 17.28 53,818 -0.80(-4.44%)
Aug 14, 2023 18.10 18.13 17.90 18.08 17,813 +0.00(+0.00%)
Aug 11, 2023 18.18 18.24 18.08 18.08 7,744 -0.03(-0.16%)
Aug 10, 2023 18.60 18.60 18.05 18.11 26,197 +0.07(+0.37%)
Aug 09, 2023 18.43 18.43 18.03 18.04 18,419 -0.37(-2.00%)
Aug 08, 2023 18.53 18.65 18.28 18.41 17,516 -0.31(-1.66%)
Aug 07, 2023 18.40 18.72 17.96 18.72 11,151 +0.23(+1.23%)
Aug 04, 2023 17.94 18.63 17.93 18.50 39,056 +0.57(+3.16%)
Aug 03, 2023 17.94 17.94 17.70 17.93 13,943 -0.01(-0.05%)
Aug 02, 2023 17.93 17.94 17.62 17.94 19,199 -0.26(-1.40%)
Aug 01, 2023 18.08 18.36 17.94 18.19 15,250 +0.01(+0.05%)
Jul 31, 2023 17.74 18.35 17.61 18.18 43,578 +0.43(+2.45%)
Jul 28, 2023 17.75 17.75 17.59 17.75 17,394 +0.01(+0.05%)
Jul 27, 2023 17.75 17.75 17.44 17.74 23,980 +0.16(+0.91%)
Jul 26, 2023 17.75 17.75 17.39 17.58 24,964 +0.03(+0.16%)
Jul 25, 2023 17.66 17.79 17.44 17.55 25,034 -0.06(-0.32%)
Jul 24, 2023 17.56 17.84 17.47 17.61 22,299 -0.12(-0.69%)
Jul 21, 2023 17.48 17.73 17.00 17.73 31,055 +0.54(+3.13%)
Jul 20, 2023 17.10 17.83 17.02 17.19 66,749 +0.14(+0.83%)
Jul 19, 2023 16.86 17.52 16.82 17.05 30,354 +0.19(+1.12%)
Jul 18, 2023 17.12 17.57 16.81 16.86 34,517 -0.13(-0.78%)
Jul 17, 2023 17.27 17.70 17.00 17.00 29,542 -0.07(-0.39%)
Jul 14, 2023 17.61 17.94 16.85 17.06 17,644 -0.59(-3.37%)
Jul 13, 2023 17.94 17.94 17.33 17.66 16,344 +0.08(+0.48%)
Jul 12, 2023 17.89 17.96 17.39 17.57 11,008 -0.02(-0.11%)
Jul 11, 2023 17.92 17.96 17.47 17.59 54,234 -0.35(-1.95%)
Jul 10, 2023 17.34 17.99 17.19 17.94 39,537 +0.80(+4.68%)
Jul 07, 2023 17.66 17.94 16.94 17.14 60,954 -0.17(-0.98%)
Jul 06, 2023 17.72 18.08 16.93 17.31 42,666 -0.75(-4.13%)
Jul 05, 2023 17.84 18.27 17.68 18.05 26,858 +0.18(+1.00%)
Jul 03, 2023 18.01 18.27 17.66 17.87 8,211 -0.13(-0.73%)
Jun 30, 2023 17.93 18.01 17.60 18.01 55,309 +0.42(+2.36%)
Jun 29, 2023 17.94 17.99 17.59 17.59 21,115 -0.27(-1.53%)
Jun 28, 2023 17.61 17.98 17.59 17.86 15,446 +0.11(+0.64%)
Jun 27, 2023 17.82 17.84 17.59 17.75 12,441 +0.03(+0.16%)
Jun 26, 2023 17.66 17.81 17.39 17.72 12,577 +0.34(+1.96%)
Jun 23, 2023 17.00 17.62 16.57 17.38 24,736 +0.47(+2.79%)
Jun 22, 2023 16.90 17.29 16.58 16.91 47,203 +0.00(+0.00%)
Jun 21, 2023 16.72 16.99 16.57 16.91 39,542 +0.28(+1.70%)
Jun 20, 2023 16.84 16.99 16.48 16.63 16,418 -0.12(-0.73%)
Jun 16, 2023 16.62 17.00 16.44 16.75 23,841 +0.24(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.