Stockscreener 앱 받기
85.08
1.41%
1.18
시간 외 거래:
85.08
Texas Capital Bancshares Inc 주식 (TCBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $85.59 | $83.19 | $2.40 | 853,495.0 | +1.41% |
| 2024-11-20 | $85.44 | $83.76 | $1.68 | 602,899.0 | -2.33% |
| 2024-11-19 | $86.27 | $84.57 | $1.70 | 336,970.0 | -0.13% |
| 2024-11-18 | $87.51 | $85.31 | $2.20 | 479,916.0 | -1.18% |
| 2024-11-15 | $89.67 | $86.67 | $3.00 | 482,203.0 | -2.08% |
| 2024-11-14 | $90.42 | $88.65 | $1.77 | 274,831.0 | -0.25% |
| 2024-11-13 | $91.28 | $88.93 | $2.35 | 470,270.0 | +0.12% |
| 2024-11-12 | $89.45 | $87.34 | $2.11 | 501,625.0 | +1.18% |
| 2024-11-11 | $88.76 | $85.15 | $3.61 | 696,050.0 | +4.60% |
| 2024-11-08 | $84.98 | $82.75 | $2.23 | 475,602.0 | +1.35% |
| 2024-11-07 | $85.66 | $82.75 | $2.91 | 657,167.0 | -2.94% |
| 2024-11-06 | $86.00 | $82.51 | $3.49 | 1,499,873.0 | +10.75% |
| 2024-11-05 | $77.55 | $76.14 | $1.41 | 309,094.0 | +1.61% |
| 2024-11-04 | $76.55 | $75.01 | $1.54 | 309,664.0 | -1.09% |
| 2024-11-01 | $77.81 | $76.52 | $1.30 | 315,411.0 | -0.19% |
| 2024-10-31 | $77.63 | $76.38 | $1.25 | 414,690.0 | -0.53% |
| 2024-10-30 | $78.97 | $77.09 | $1.88 | 452,084.0 | -0.27% |
| 2024-10-29 | $78.19 | $77.20 | $0.99 | 361,045.0 | -0.78% |
| 2024-10-28 | $78.80 | $77.20 | $1.59 | 372,488.0 | +1.85% |
| 2024-10-25 | $78.24 | $76.52 | $1.72 | 224,363.0 | -1.53% |
| 2024-10-24 | $78.43 | $76.62 | $1.81 | 293,864.0 | +0.65% |
| 2024-10-23 | $78.03 | $76.98 | $1.05 | 407,403.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $91.28 | $75.01 | $16.27 | 9,118,565.0 | +10.57% |
| 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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):