Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Texas Capital Bancshares, Inc. - Common Stock (NQ:TCBI)

66.03 +0.88 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	62.50	67.08	62.50	66.03	885,254	+0.88(+1.35%)
Apr 16, 2025	65.70	65.87	63.41	65.15	889,811	+0.94(+1.46%)
Apr 15, 2025	63.42	65.44	63.42	64.21	564,395	+0.76(+1.20%)
Apr 14, 2025	62.81	63.67	61.38	63.45	684,810	+1.44(+2.32%)
Apr 11, 2025	60.51	62.31	59.37	62.01	824,814	+0.77(+1.26%)
Apr 10, 2025	64.28	65.79	59.67	61.24	896,895	-5.00(-7.55%)
Apr 09, 2025	61.06	68.22	59.77	66.24	1,070,412	+4.17(+6.72%)
Apr 08, 2025	64.91	67.46	60.84	62.07	803,549	-0.89(-1.41%)
Apr 07, 2025	62.34	66.02	60.62	62.96	901,127	-1.54(-2.39%)
Apr 04, 2025	62.98	66.20	61.42	64.50	864,381	-2.12(-3.18%)
Apr 03, 2025	70.36	72.03	66.56	66.62	822,712	-8.09(-10.83%)
Apr 02, 2025	73.36	76.25	73.36	74.71	566,028	+0.35(+0.47%)
Apr 01, 2025	73.23	75.19	73.22	74.36	351,013	-0.34(-0.46%)
Mar 31, 2025	73.05	75.06	72.61	74.70	398,517	+0.91(+1.23%)
Mar 28, 2025	75.01	77.47	72.78	73.79	432,734	-1.52(-2.02%)
Mar 27, 2025	76.43	76.43	73.56	75.31	492,263	-1.07(-1.40%)
Mar 26, 2025	77.22	78.56	76.16	76.38	310,512	-0.47(-0.61%)
Mar 25, 2025	77.60	78.26	76.73	76.85	491,497	-0.80(-1.03%)
Mar 24, 2025	77.27	78.09	76.75	77.65	407,823	+1.77(+2.33%)
Mar 21, 2025	75.14	76.36	74.44	75.88	758,358	+0.27(+0.36%)
Mar 20, 2025	75.47	77.17	72.09	75.61	362,984	-0.61(-0.80%)
Mar 19, 2025	75.58	76.88	73.91	76.22	363,909	+0.85(+1.13%)
Mar 18, 2025	75.13	75.68	73.51	75.37	406,438	-0.25(-0.33%)
Mar 17, 2025	74.36	75.70	73.98	75.62	541,277	+0.97(+1.30%)
Mar 14, 2025	72.16	74.70	72.03	74.65	453,813	+3.19(+4.46%)
Mar 13, 2025	72.36	73.22	71.21	71.46	565,384	-0.70(-0.97%)
Mar 12, 2025	70.70	73.03	70.25	72.16	678,918	+1.30(+1.83%)
Mar 11, 2025	71.76	73.25	70.23	70.86	783,791	-0.90(-1.25%)
Mar 10, 2025	72.70	74.00	70.95	71.76	852,564	-2.25(-3.04%)
Mar 07, 2025	73.27	74.62	72.41	74.01	773,815	+0.29(+0.39%)
Mar 06, 2025	74.46	74.83	73.31	73.72	409,735	-1.47(-1.96%)
Mar 05, 2025	74.78	75.75	73.56	75.19	505,372	+0.47(+0.63%)
Mar 04, 2025	77.22	78.79	73.41	74.72	551,186	-3.38(-4.33%)
Mar 03, 2025	79.07	80.22	77.62	78.10	420,025	-1.06(-1.34%)
Feb 28, 2025	79.06	79.87	78.19	79.16	431,335	+0.57(+0.73%)
Feb 27, 2025	78.45	79.63	77.25	78.59	253,136	+0.44(+0.56%)
Feb 26, 2025	79.00	79.85	77.68	78.15	358,845	-0.76(-0.96%)
Feb 25, 2025	78.77	80.02	78.41	78.91	351,327	+0.26(+0.33%)
Feb 24, 2025	80.36	80.58	78.61	78.65	357,669	-0.93(-1.17%)
Feb 21, 2025	81.96	81.96	79.33	79.58	381,405	-1.48(-1.83%)
Feb 20, 2025	81.68	82.05	79.83	81.06	368,614	-1.10(-1.34%)
Feb 19, 2025	81.42	82.72	81.42	82.16	320,893	-0.05(-0.06%)
Feb 18, 2025	80.95	82.30	80.78	82.21	350,919	+1.19(+1.47%)
Feb 14, 2025	82.94	83.40	80.91	81.02	336,731	-1.34(-1.63%)
Feb 13, 2025	82.25	82.87	81.48	82.36	344,516	+0.35(+0.43%)
Feb 12, 2025	82.68	83.50	81.45	82.01	396,252	-1.84(-2.19%)
Feb 11, 2025	81.15	83.89	79.16	83.85	368,884	+1.72(+2.09%)
Feb 10, 2025	82.81	83.34	82.01	82.13	439,715	-0.87(-1.05%)
Feb 07, 2025	83.55	83.62	81.03	83.00	467,194	-0.52(-0.62%)
Feb 06, 2025	82.66	83.54	81.25	83.52	472,178	+1.01(+1.22%)
Feb 05, 2025	80.89	82.56	79.76	82.51	592,210	+2.45(+3.06%)
Feb 04, 2025	77.04	80.31	76.45	80.06	733,537	+2.83(+3.66%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Texas Capital Bancshares, Inc. - Common Stock (NQ:TCBI)

Historical Prices