Stockscreener 앱 받기
76.77
0.01%
-0.01
Texas Capital Bancshares Inc 주식 (TCBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $78.24 | $75.91 | $2.33 | 913,962.0 | -0.01% |
| 2024-12-19 | $80.13 | $76.40 | $3.73 | 599,313.0 | -1.44% |
| 2024-12-18 | $83.42 | $77.38 | $6.04 | 654,491.0 | -5.40% |
| 2024-12-17 | $84.57 | $81.77 | $2.80 | 730,533.0 | -3.40% |
| 2024-12-16 | $85.54 | $83.53 | $2.01 | 495,456.0 | +0.98% |
| 2024-12-13 | $85.58 | $84.24 | $1.34 | 230,351.0 | -1.30% |
| 2024-12-12 | $87.21 | $85.44 | $1.77 | 295,456.0 | -1.34% |
| 2024-12-11 | $87.60 | $85.91 | $1.69 | 317,576.0 | +1.49% |
| 2024-12-10 | $87.44 | $84.94 | $2.50 | 234,644.0 | -0.02% |
| 2024-12-09 | $88.23 | $85.33 | $2.90 | 212,459.0 | -2.59% |
| 2024-12-06 | $88.32 | $87.11 | $1.21 | 267,772.0 | +0.70% |
| 2024-12-05 | $89.72 | $87.05 | $2.67 | 226,137.0 | -2.13% |
| 2024-12-04 | $89.28 | $87.72 | $1.56 | 335,672.0 | +1.08% |
| 2024-12-03 | $89.41 | $87.84 | $1.57 | 218,321.0 | -0.67% |
| 2024-12-02 | $89.48 | $87.74 | $1.74 | 266,229.0 | +0.21% |
| 2024-11-29 | $91.69 | $88.16 | $3.53 | 166,453.0 | -0.86% |
| 2024-11-27 | $90.70 | $88.32 | $2.39 | 223,084.0 | -0.02% |
| 2024-11-26 | $89.72 | $88.20 | $1.52 | 234,414.0 | -0.49% |
| 2024-11-25 | $91.80 | $88.76 | $3.04 | 539,682.0 | +2.22% |
| 2024-11-22 | $87.86 | $85.09 | $2.77 | 359,537.0 | +3.11% |
Texas Capital Bancshares Inc 주식 (TCBI) 연도별 가격 이력
이 심층 분석에서는 Texas Capital Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TCBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Texas Capital Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Texas Capital Bancshares Inc 주식 (TCBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $89.72 | $75.91 | $13.81 | 6,912,334.0 | -13.21% |
| 2024-11 | $91.80 | $75.01 | $16.79 | 9,788,240.0 | +14.94% |
| 2024-10 | $82.25 | $68.96 | $13.29 | 9,653,545.0 | +7.68% |
| 2024-09 | $74.57 | $64.42 | $10.15 | 8,780,995.0 | +6.31% |
| 2024-08 | $69.23 | $56.24 | $12.99 | 7,557,709.0 | +1.69% |
| 2024-07 | $72.07 | $59.17 | $12.90 | 9,668,657.0 | +8.11% |
| 2024-06 | $61.44 | $56.32 | $5.12 | 6,385,957.0 | +1.43% |
| 2024-05 | $63.55 | $57.57 | $5.98 | 6,617,337.0 | +5.02% |
| 2024-04 | $61.26 | $54.68 | $6.58 | 9,226,702.0 | -6.74% |
| 2024-03 | $62.02 | $56.94 | $5.08 | 8,037,695.0 | +4.94% |
| 2024-02 | $61.80 | $55.67 | $6.13 | 8,553,500.0 | -3.85% |
| 2024-01 | $65.50 | $60.04 | $5.46 | 10,648,141.0 | -5.62% |
Texas Capital Bancshares Inc 주식 (TCBI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $65.49 | $53.69 | $11.80 | 10,220,880.0 | +17.77% |
| 2023-11 | $59.82 | $53.16 | $6.66 | 9,698,922.0 | -0.33% |
| 2023-10 | $60.73 | $52.89 | $7.84 | 7,809,430.0 | -6.52% |
| 2023-09 | $64.52 | $57.03 | $7.48 | 8,657,130.0 | -5.67% |
| 2023-08 | $65.71 | $58.18 | $7.53 | 6,089,530.0 | -2.21% |
| 2023-07 | $66.18 | $50.40 | $15.78 | 10,420,588.0 | +23.98% |
| 2023-06 | $55.44 | $46.67 | $8.77 | 8,608,662.0 | +8.88% |
| 2023-05 | $53.09 | $42.79 | $10.30 | 10,866,994.0 | -5.87% |
| 2023-04 | $54.54 | $46.92 | $7.62 | 9,574,425.0 | +2.63% |
| 2023-03 | $67.62 | $45.81 | $21.81 | 23,080,349.0 | -26.08% |
| 2023-02 | $69.27 | $64.30 | $4.97 | 6,468,447.0 | +0.24% |
| 2023-01 | $66.12 | $58.09 | $8.03 | 9,415,935.0 | +9.55% |
Texas Capital Bancshares Inc 주식 (TCBI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $61.36 | $54.44 | $6.92 | 8,311,124.0 | +0.53% |
| 2022-11 | $62.59 | $55.61 | $6.98 | 7,291,302.0 | -0.02% |
| 2022-10 | $65.73 | $54.62 | $11.12 | 10,647,981.0 | +1.64% |
| 2022-09 | $64.54 | $57.57 | $6.97 | 10,691,758.0 | +0.00% |
| 2022-08 | $65.42 | $57.54 | $7.88 | 7,771,587.0 | +0.70% |
| 2022-07 | $58.90 | $51.17 | $7.73 | 9,978,930.0 | +11.36% |
| 2022-06 | $56.97 | $48.79 | $8.18 | 10,630,573.0 | -6.88% |
| 2022-05 | $56.68 | $50.09 | $6.59 | 10,105,391.0 | +10.07% |
| 2022-04 | $58.90 | $51.07 | $7.83 | 13,149,158.0 | -10.38% |
| 2022-03 | $66.89 | $56.81 | $10.08 | 10,984,708.0 | -13.95% |
| 2022-02 | $71.60 | $60.65 | $10.95 | 8,864,359.0 | +6.22% |
| 2022-01 | $67.45 | $59.87 | $7.59 | 9,843,076.0 | +4.07% |
0.20%
0.37%
자본화:
|
볼륨(24시간):