USD
Datos históricos de Texas Capital Bancshares, Inc.
Texas Capital Bancshares, Inc. · TCBI
$90.79
▲ +0.45 (+0.50%)
Última operación · 10/10/2026, 21:27:25 UTC
- Variación en el periodo
- +9.46%
- Máximo
- US$108.92
- 4 de febrero de 2026
- Mínimo
- US$75.41
- 16 de octubre de 2025
- Volumen medio diario
- 0.49 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 92.00 | 94.68 | 90.34 | 90.34 | −2.22% | 446,286.906 |
| 8 oct 2026 | 90.94 | 92.39 | 88.64 | 92.39 | +2.00% | 919,952.865 |
| 7 oct 2026 | 91.79 | 92.27 | 90.26 | 90.58 | −2.57% | 863,598.134 |
| 6 oct 2026 | 93.76 | 94.71 | 92.84 | 92.97 | −0.77% | 466,083.747 |
| 5 oct 2026 | 93.79 | 94.50 | 93.00 | 93.69 | −0.07% | 665,934.542 |
| 2 oct 2026 | 94.07 | 95.08 | 93.14 | 93.76 | +0.60% | 656,968.484 |
| 1 oct 2026 | 92.64 | 93.32 | 90.76 | 93.20 | +0.19% | 604,153.128 |
| 30 sep 2026 | 93.24 | 93.86 | 92.55 | 93.02 | −0.31% | 807,598.148 |
| 29 sep 2026 | 95.11 | 95.35 | 92.91 | 93.31 | −1.47% | 610,703.581 |
| 28 sep 2026 | 95.69 | 95.80 | 94.45 | 94.70 | −1.17% | 610,168.084 |
| 25 sep 2026 | 95.00 | 96.25 | 94.55 | 95.82 | +1.26% | 594,704.778 |
| 24 sep 2026 | 94.62 | 94.99 | 93.28 | 94.63 | +0.48% | 779,123.989 |
| 23 sep 2026 | 94.39 | 95.18 | 94.04 | 94.17 | −0.32% | 475,702.497 |
| 22 sep 2026 | 95.16 | 95.66 | 94.46 | 94.47 | −0.56% | 363,478.751 |
| 21 sep 2026 | 95.49 | 95.49 | 94.95 | 95.00 | +0.11% | 262,152.152 |
| 18 sep 2026 | 94.23 | 95.41 | 93.88 | 94.90 | +0.44% | 1.04 M |
| 17 sep 2026 | 95.68 | 95.99 | 94.39 | 94.48 | −0.89% | 412,791.533 |
| 16 sep 2026 | 97.46 | 97.68 | 94.72 | 95.33 | −2.50% | 710,542.843 |
| 15 sep 2026 | 98.43 | 98.81 | 97.43 | 97.77 | −0.68% | 526,475.58 |
| 14 sep 2026 | 98.59 | 99.63 | 97.69 | 98.44 | −0.66% | 486,018.439 |
| 11 sep 2026 | 99.82 | 99.89 | 98.36 | 99.09 | +0.19% | 502,253.203 |
| 10 sep 2026 | 97.56 | 98.97 | 96.94 | 98.90 | +1.37% | 529,245.753 |
| 9 sep 2026 | 97.18 | 97.72 | 95.98 | 97.56 | −0.13% | 524,690.909 |
| 8 sep 2026 | 98.23 | 98.63 | 97.31 | 97.69 | −0.96% | 373,638.439 |
| 4 sep 2026 | 97.10 | 98.94 | 97.00 | 98.64 | +0.85% | 298,022.246 |
| 3 sep 2026 | 97.32 | 98.43 | 96.81 | 97.81 | +1.17% | 372,101.696 |
| 2 sep 2026 | 96.29 | 97.85 | 95.68 | 96.68 | +1.06% | 520,454.996 |
| 1 sep 2026 | 96.65 | 97.18 | 94.94 | 95.67 | −1.55% | 476,041.707 |
| 31 ago 2026 | 98.39 | 98.39 | 97.08 | 97.18 | −1.48% | 350,693.236 |
| 28 ago 2026 | 98.33 | 98.94 | 97.61 | 98.64 | +0.55% | 446,399.511 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.