Stockscreener 앱 받기
100.68
1.09%
1.09
시장 영업 전:
101.00
0.32
+0.32%
Texas Capital Bancshares Inc 주식 (TCBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $101.2 | $99.28 | $1.88 | 425,661.0 | +1.09% |
| 2026-05-04 | $101.9 | $99.45 | $2.43 | 363,788.0 | -1.77% |
| 2026-05-01 | $102.4 | $100.2 | $2.25 | 377,442.0 | +0.68% |
| 2026-04-30 | $101.4 | $96.34 | $5.10 | 590,160.0 | +2.19% |
| 2026-04-29 | $100.8 | $98.49 | $2.32 | 452,413.0 | -2.20% |
| 2026-04-28 | $102.4 | $100.2 | $2.16 | 419,179.0 | +0.45% |
| 2026-04-27 | $100.8 | $98.55 | $2.25 | 583,910.0 | +1.19% |
| 2026-04-24 | $103.1 | $97.90 | $5.22 | 901,152.0 | -4.30% |
| 2026-04-23 | $104.5 | $100.7 | $3.86 | 652,803.0 | +1.01% |
| 2026-04-22 | $104.6 | $101.7 | $2.95 | 680,036.0 | -1.31% |
| 2026-04-21 | $106.6 | $103.8 | $2.80 | 335,311.0 | -1.75% |
| 2026-04-20 | $106.8 | $101.8 | $4.99 | 414,545.0 | +1.12% |
| 2026-04-17 | $106.1 | $102.5 | $3.60 | 363,877.0 | +2.08% |
| 2026-04-16 | $103.4 | $101.7 | $1.69 | 301,852.0 | -0.68% |
| 2026-04-15 | $103.6 | $102.1 | $1.54 | 326,412.0 | +0.00% |
| 2026-04-14 | $103.4 | $100.9 | $2.51 | 355,100.0 | +0.85% |
| 2026-04-13 | $102.5 | $99.34 | $3.17 | 336,648.0 | +1.48% |
| 2026-04-10 | $101.7 | $99.81 | $1.92 | 277,131.0 | -0.57% |
| 2026-04-09 | $101.8 | $96.73 | $5.05 | 320,144.0 | +0.95% |
| 2026-04-08 | $102.0 | $98.70 | $3.25 | 617,743.0 | +2.91% |
| 2026-04-07 | $98.06 | $96.40 | $1.66 | 239,282.0 | +0.49% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $102.4 | $99.28 | $3.16 | 1,592,552.0 | -0.02% |
| 2026-04 | $106.8 | $93.99 | $12.83 | 9,011,895.0 | +6.13% |
| 2026-03 | $97.55 | $87.44 | $10.11 | 10,855,858.0 | -0.44% |
| 2026-02 | $108.9 | $94.10 | $14.82 | 10,545,884.0 | -5.80% |
| 2026-01 | $105.4 | $89.71 | $15.65 | 8,488,202.0 | +11.74% |
Texas Capital Bancshares Inc 주식 (TCBI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $98.07 | $89.21 | $8.86 | 9,401,660.0 | +1.94% |
| 2025-11 | $92.16 | $82.14 | $10.01 | 8,123,166.0 | +7.55% |
| 2025-10 | $88.11 | $75.41 | $12.70 | 12,583,041.0 | -0.82% |
| 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% |
1.59%
0.95%
자본화:
|
볼륨(24시간):