Italia markets close in 6 hours 27 minutes

Texas Capital Bancshares, Inc. (TCBI)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
60,48-1,15 (-1,87%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202461,2561,5460,4860,4860,48170.200
02 lug 202460,6861,8360,6661,6361,63188.300
01 lug 202460,9161,9260,4660,6660,66343.800
28 giu 202460,1561,4459,9461,1461,14692.000
27 giu 202458,7759,8058,5059,6359,63474.200
26 giu 202458,1958,9457,6558,9058,90252.800
25 giu 202459,1059,3558,4158,4858,48311.300
24 giu 202458,9460,1058,3459,4859,48272.000
21 giu 202458,2858,6557,8358,3958,39756.000
20 giu 202457,1358,5157,1358,3258,32345.200
18 giu 202457,6557,9957,2757,6357,63304.700
17 giu 202456,8857,8856,7157,8657,86304.200
14 giu 202456,7957,1956,3257,0457,04274.300
13 giu 202458,4458,4457,1757,4357,43406.200
12 giu 202458,9559,8457,8558,7258,72301.900
11 giu 202456,7657,5356,3957,4857,48289.300
10 giu 202457,9058,4257,1457,3857,38392.900
07 giu 202457,7658,7857,7658,7158,71331.300
06 giu 202458,2358,8657,8958,4358,43236.900
05 giu 202458,4458,7457,9158,3458,34303.400
04 giu 202458,1258,7757,6657,9557,95321.500
03 giu 202460,7660,7658,7158,8358,83212.000
31 mag 202459,9660,4759,1560,2860,28373.200
30 mag 202459,4659,8858,4359,7059,70314.800
29 mag 202457,9659,2257,5758,6358,63381.900
28 mag 202459,9759,9758,6859,0359,03191.900
24 mag 202459,1059,4858,6759,4659,46220.500
23 mag 202460,4060,4058,2858,7058,70330.300
22 mag 202460,7160,9159,8059,9659,96261.900
21 mag 202461,2261,8060,9261,0561,05212.700
20 mag 202462,4462,4461,1761,2161,21256.500
17 mag 202462,5762,8162,0062,3662,36222.300
16 mag 202461,7262,5361,4662,3562,35327.800
15 mag 202463,4863,5561,6461,7161,71243.700
14 mag 202462,3162,3161,2762,1862,18283.000
13 mag 202461,6762,3361,4661,4961,49323.800
10 mag 202461,6461,8060,9261,4461,44209.900
09 mag 202460,9961,5660,4361,2861,28317.500
08 mag 202460,1860,7859,7360,6060,60394.800
07 mag 202461,7361,7960,6660,7260,72302.900
06 mag 202461,0361,6560,9561,3461,34595.400
03 mag 202460,7761,1960,0960,5860,58307.000
02 mag 202458,8460,0558,6159,8959,89720.500
01 mag 202457,7159,5157,7158,3758,37420.800
30 apr 202457,6858,0957,3057,4057,40405.400
29 apr 202457,9958,6657,9858,0758,07352.800
26 apr 202458,4859,0057,7757,8157,81329.700
25 apr 202459,6960,0558,3258,6158,61429.900
24 apr 202459,6260,4759,3960,1260,12304.800
23 apr 202459,0060,3858,5060,1660,16441.000
22 apr 202458,5259,2758,2259,2059,20510.800
19 apr 202455,6158,7155,4658,6858,68829.900
18 apr 202455,0056,3954,6855,9855,98544.600
17 apr 202456,2156,8955,6755,9255,92596.200
16 apr 202455,9056,3855,5055,5155,51358.500
15 apr 202456,8457,3555,6356,4356,43414.300
12 apr 202456,4956,9456,0556,5256,52226.200
11 apr 202457,1257,5456,2757,0857,08313.500
10 apr 202458,2658,7356,7157,1457,14444.400
09 apr 202459,7160,1659,3859,8759,87363.800
08 apr 202458,3459,5958,3459,3959,39534.000
05 apr 202458,0459,1457,9058,6558,65612.200
04 apr 202457,8259,2857,8258,2358,23418.800
03 apr 202458,1458,9157,6857,9257,92408.400
02 apr 202458,9159,5558,4958,5558,55494.900
01 apr 202460,6361,2659,5259,5959,59521.200
28 mar 202460,6161,7060,5761,5561,55467.100
27 mar 202458,9660,8758,9660,7760,77405.500
26 mar 202459,4159,5058,3358,5358,53362.300
25 mar 202459,7660,2658,9959,0859,08293.000
22 mar 202461,0761,6359,4559,4659,46381.300
21 mar 202460,7561,7860,5960,8560,85341.100
20 mar 202459,3960,9159,0860,3260,32550.500
19 mar 202459,4860,1859,4159,7859,78298.800
18 mar 202459,0860,2058,5759,5159,51487.600
15 mar 202457,8059,4557,8059,0059,00839.000
14 mar 202459,0159,2557,6458,0858,08399.900
13 mar 202459,1560,1158,9659,1959,19292.200
12 mar 202459,9260,2059,0859,3359,33452.700
11 mar 202460,3761,0860,1060,1560,15626.700
08 mar 202460,9061,7360,3260,6960,69358.600
07 mar 202461,5462,0260,5960,9560,95281.700
06 mar 202460,7861,7859,5960,8960,89330.800
05 mar 202457,5661,1457,5661,0861,08542.400
04 mar 202458,0559,0557,5857,9657,96375.600
01 mar 202458,3558,3556,9458,1058,10289.700
29 feb 202458,8059,5458,3858,6558,65285.100
28 feb 202458,0658,5257,5357,6257,62214.900
27 feb 202458,3759,0058,0358,5358,53249.400
26 feb 202458,2058,7557,7858,0658,06334.600
23 feb 202459,1259,4058,4158,6758,67346.200
22 feb 202458,7659,3858,5659,1859,18354.200
21 feb 202458,9659,3858,5859,1159,11260.400
20 feb 202458,8659,8258,8659,3259,32295.900
16 feb 202459,7760,7459,2459,5559,55386.900
15 feb 202458,0860,7558,0860,2760,27558.700
14 feb 202456,9457,9856,6657,8857,88585.500
13 feb 202457,5558,0055,6756,3456,34829.800
12 feb 202459,4060,7059,3759,5659,56752.500
09 feb 202459,4959,9258,3459,2759,27440.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...