Stockscreener 앱 받기
80.18
5.78%
-4.92
시간 외 거래:
80.18
Texas Capital Bancshares Inc 주식 (TCBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $86.32 | $80.00 | $6.32 | 635,619.0 | -5.78% |
| 2025-10-09 | $86.66 | $84.69 | $1.97 | 286,675.0 | -1.33% |
| 2025-10-08 | $87.85 | $85.94 | $1.91 | 227,506.0 | -0.43% |
| 2025-10-07 | $88.11 | $85.83 | $2.28 | 407,312.0 | +0.14% |
| 2025-10-06 | $86.96 | $84.51 | $2.45 | 357,144.0 | +2.10% |
| 2025-10-03 | $85.33 | $84.14 | $1.19 | 321,107.0 | +0.62% |
| 2025-10-02 | $84.25 | $82.50 | $1.75 | 305,567.0 | +0.38% |
| 2025-10-01 | $84.49 | $83.23 | $1.26 | 240,260.0 | -0.77% |
| 2025-09-30 | $86.44 | $83.56 | $2.88 | 414,473.0 | -1.09% |
| 2025-09-29 | $86.61 | $84.10 | $2.51 | 281,533.0 | -1.21% |
| 2025-09-26 | $87.67 | $85.82 | $1.85 | 282,729.0 | +0.08% |
| 2025-09-25 | $87.06 | $84.98 | $2.08 | 533,292.0 | +0.50% |
| 2025-09-24 | $86.74 | $85.36 | $1.38 | 345,355.0 | +0.37% |
| 2025-09-23 | $86.89 | $84.94 | $1.95 | 374,321.0 | +0.39% |
| 2025-09-22 | $87.60 | $84.78 | $2.82 | 389,936.0 | -1.86% |
| 2025-09-19 | $87.80 | $86.23 | $1.57 | 821,523.0 | -1.01% |
| 2025-09-18 | $87.99 | $85.60 | $2.39 | 475,731.0 | +3.05% |
| 2025-09-17 | $87.46 | $83.78 | $3.68 | 400,642.0 | +1.29% |
| 2025-09-16 | $85.26 | $82.83 | $2.43 | 367,252.0 | -1.27% |
| 2025-09-15 | $87.27 | $85.18 | $2.09 | 400,703.0 | -1.98% |
| 2025-09-12 | $87.81 | $86.38 | $1.43 | 271,990.0 | -0.42% |
| 2025-09-11 | $87.71 | $86.20 | $1.51 | 368,783.0 | +0.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $88.11 | $80.00 | $8.11 | 3,416,809.0 | -5.15% |
| 2025-09 | $88.30 | $82.83 | $5.47 | 8,374,048.0 | -2.36% |
| 2025-08 | $88.02 | $79.15 | $8.87 | 9,336,308.0 | +3.06% |
| 2025-07 | $94.61 | $78.82 | $15.79 | 12,194,302.0 | +5.79% |
| 2025-06 | $84.13 | $70.11 | $14.02 | 8,382,812.0 | +10.75% |
| 2025-05 | $78.36 | $67.55 | $10.81 | 7,948,379.0 | +5.19% |
| 2025-04 | $76.25 | $59.37 | $16.88 | 14,279,890.0 | -8.77% |
| 2025-03 | $80.22 | $70.23 | $9.98 | 10,354,429.0 | -5.63% |
| 2025-02 | $83.89 | $76.39 | $7.50 | 7,487,259.0 | +0.27% |
| 2025-01 | $82.08 | $72.51 | $9.57 | 9,176,101.0 | +0.96% |
Texas Capital Bancshares Inc 주식 (TCBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $89.72 | $75.91 | $13.81 | 7,014,911.0 | -12.14% |
| 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% |
4.38%
자본화:
|
볼륨(24시간):