Stockscreener 앱 받기
20.71
0.72%
-0.15
Texas Capital Bancshares Inc 주식 (TCBIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $21.06 | $20.71 | $0.35 | 15,170.0 | -0.72% |
| 2025-10-09 | $21.20 | $20.85 | $0.35 | 21,053.0 | -0.43% |
| 2025-10-08 | $21.58 | $20.84 | $0.738 | 239,250.0 | -2.87% |
| 2025-10-07 | $21.69 | $21.40 | $0.29 | 32,454.0 | -0.28% |
| 2025-10-06 | $21.74 | $21.55 | $0.1899 | 16,381.0 | -0.55% |
| 2025-10-03 | $21.80 | $21.41 | $0.3899 | 11,416.0 | +0.46% |
| 2025-10-02 | $21.71 | $21.27 | $0.44 | 17,424.0 | +0.98% |
| 2025-10-01 | $21.64 | $21.04 | $0.595 | 31,492.0 | +0.42% |
| 2025-09-30 | $21.39 | $20.70 | $0.69 | 31,617.0 | +1.67% |
| 2025-09-29 | $21.10 | $20.75 | $0.35 | 11,341.0 | +0.91% |
| 2025-09-26 | $21.39 | $20.75 | $0.64 | 29,395.0 | -2.07% |
| 2025-09-25 | $21.45 | $20.82 | $0.63 | 18,045.0 | -0.47% |
| 2025-09-24 | $21.58 | $21.21 | $0.3699 | 9,521.0 | -0.61% |
| 2025-09-23 | $21.56 | $21.43 | $0.1299 | 7,600.0 | -0.23% |
| 2025-09-22 | $21.56 | $21.46 | $0.1046 | 4,663.0 | -0.19% |
| 2025-09-19 | $21.60 | $21.22 | $0.38 | 11,963.0 | +0.33% |
| 2025-09-18 | $21.51 | $21.17 | $0.3373 | 6,024.0 | +0.70% |
| 2025-09-17 | $21.60 | $21.33 | $0.27 | 17,070.0 | -0.33% |
| 2025-09-16 | $21.43 | $21.20 | $0.23 | 19,160.0 | +0.89% |
| 2025-09-15 | $21.24 | $20.90 | $0.3399 | 35,690.0 | +1.87% |
| 2025-09-12 | $21.15 | $20.54 | $0.61 | 49,621.0 | -0.05% |
| 2025-09-11 | $21.26 | $20.80 | $0.46 | 55,337.0 | -0.48% |
Texas Capital Bancshares Inc 주식 (TCBIO) 연도별 가격 이력
이 심층 분석에서는 Texas Capital Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TCBIO 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 (TCBIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $21.80 | $20.71 | $1.09 | 399,810.0 | -3.00% |
| 2025-09 | $21.60 | $20.25 | $1.35 | 458,360.0 | +3.49% |
| 2025-08 | $20.97 | $20.09 | $0.88 | 529,234.0 | +0.10% |
| 2025-07 | $21.35 | $20.20 | $1.15 | 639,208.0 | -3.01% |
| 2025-06 | $21.72 | $19.71 | $2.01 | 716,132.0 | +6.09% |
| 2025-05 | $20.27 | $19.62 | $0.6499 | 320,316.0 | +2.04% |
| 2025-04 | $20.04 | $18.11 | $1.93 | 449,927.0 | +1.24% |
| 2025-03 | $20.93 | $19.36 | $1.57 | 831,481.0 | -8.10% |
| 2025-02 | $21.46 | $20.65 | $0.81 | 282,185.0 | -0.24% |
| 2025-01 | $21.50 | $19.54 | $1.96 | 429,178.0 | +8.85% |
Texas Capital Bancshares Inc 주식 (TCBIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.36 | $19.50 | $1.86 | 725,442.0 | -8.25% |
| 2024-11 | $21.64 | $20.55 | $1.09 | 434,597.0 | +3.21% |
| 2024-10 | $21.87 | $20.62 | $1.25 | 724,379.0 | -1.37% |
| 2024-09 | $22.71 | $20.29 | $2.42 | 513,214.0 | +2.37% |
| 2024-08 | $21.32 | $19.20 | $2.12 | 657,062.0 | +4.66% |
| 2024-07 | $20.77 | $19.00 | $1.77 | 533,279.0 | +4.34% |
| 2024-06 | $19.50 | $18.74 | $0.76 | 390,854.0 | -3.86% |
| 2024-05 | $20.01 | $18.66 | $1.35 | 414,080.0 | +3.15% |
| 2024-04 | $20.71 | $18.15 | $2.56 | 387,972.0 | -6.38% |
| 2024-03 | $21.20 | $20.03 | $1.16 | 443,367.0 | -3.23% |
| 2024-02 | $21.07 | $18.58 | $2.49 | 617,803.0 | +8.23% |
| 2024-01 | $20.46 | $18.45 | $2.01 | 686,768.0 | +5.42% |
Texas Capital Bancshares Inc 주식 (TCBIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.25 | $17.76 | $1.49 | 688,701.0 | +1.10% |
| 2023-11 | $18.77 | $15.80 | $2.97 | 443,895.0 | +12.58% |
| 2023-10 | $18.25 | $15.52 | $2.73 | 620,165.0 | -9.84% |
| 2023-09 | $19.04 | $17.55 | $1.49 | 371,163.0 | -4.06% |
| 2023-08 | $19.83 | $17.62 | $2.21 | 603,934.0 | -2.70% |
| 2023-07 | $19.44 | $17.80 | $1.64 | 591,938.0 | +1.00% |
| 2023-06 | $19.60 | $17.29 | $2.31 | 546,902.0 | +6.89% |
| 2023-05 | $20.22 | $15.30 | $4.92 | 1,038,789.0 | -12.29% |
| 2023-04 | $20.71 | $18.64 | $2.07 | 491,221.0 | +7.34% |
| 2023-03 | $19.39 | $12.00 | $7.39 | 796,862.0 | +0.00% |
4.38%
자본화:
|
볼륨(24시간):