STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Texas Capital Bancshares, Inc. (TCBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

57.97

-0.10

(-0.17%)

As of 10:08AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	57.68	58.08	57.40	57.97	57.97	43,444
Apr 29, 2024	57.99	58.66	57.98	58.07	58.07	352,800
Apr 26, 2024	58.48	59.00	57.77	57.81	57.81	329,700
Apr 25, 2024	59.69	60.05	58.32	58.61	58.61	429,900
Apr 24, 2024	59.62	60.47	59.39	60.12	60.12	304,800
Apr 23, 2024	59.00	60.38	58.50	60.16	60.16	441,000
Apr 22, 2024	58.52	59.27	58.22	59.20	59.20	510,800
Apr 19, 2024	55.61	58.71	55.46	58.68	58.68	829,900
Apr 18, 2024	55.00	56.39	54.68	55.98	55.98	544,600
Apr 17, 2024	56.21	56.89	55.67	55.92	55.92	596,200
Apr 16, 2024	55.90	56.38	55.50	55.51	55.51	358,500
Apr 15, 2024	56.84	57.35	55.63	56.43	56.43	414,300
Apr 12, 2024	56.49	56.94	56.05	56.52	56.52	226,200
Apr 11, 2024	57.12	57.54	56.27	57.08	57.08	313,500
Apr 10, 2024	58.26	58.73	56.71	57.14	57.14	444,400
Apr 09, 2024	59.71	60.16	59.38	59.87	59.87	363,800
Apr 08, 2024	58.34	59.59	58.34	59.39	59.39	534,000
Apr 05, 2024	58.04	59.14	57.90	58.65	58.65	612,200
Apr 04, 2024	57.82	59.28	57.82	58.23	58.23	418,800
Apr 03, 2024	58.14	58.91	57.68	57.92	57.92	408,400
Apr 02, 2024	58.91	59.55	58.49	58.55	58.55	494,900
Apr 01, 2024	60.63	61.26	59.52	59.59	59.59	521,200
Mar 28, 2024	60.61	61.70	60.57	61.55	61.55	467,100
Mar 27, 2024	58.96	60.87	58.96	60.77	60.77	405,500
Mar 26, 2024	59.41	59.50	58.33	58.53	58.53	362,300
Mar 25, 2024	59.76	60.26	58.99	59.08	59.08	293,000
Mar 22, 2024	61.07	61.63	59.45	59.46	59.46	381,300
Mar 21, 2024	60.75	61.78	60.59	60.85	60.85	341,100
Mar 20, 2024	59.39	60.91	59.08	60.32	60.32	550,500
Mar 19, 2024	59.48	60.18	59.41	59.78	59.78	298,800
Mar 18, 2024	59.08	60.20	58.57	59.51	59.51	487,600
Mar 15, 2024	57.80	59.45	57.80	59.00	59.00	839,000
Mar 14, 2024	59.01	59.25	57.64	58.08	58.08	399,900
Mar 13, 2024	59.15	60.11	58.96	59.19	59.19	292,200
Mar 12, 2024	59.92	60.20	59.08	59.33	59.33	452,700
Mar 11, 2024	60.37	61.08	60.10	60.15	60.15	626,700
Mar 08, 2024	60.90	61.73	60.32	60.69	60.69	358,600
Mar 07, 2024	61.54	62.02	60.59	60.95	60.95	281,700
Mar 06, 2024	60.78	61.78	59.59	60.89	60.89	330,800
Mar 05, 2024	57.56	61.14	57.56	61.08	61.08	542,400
Mar 04, 2024	58.05	59.05	57.58	57.96	57.96	375,600
Mar 01, 2024	58.35	58.35	56.94	58.10	58.10	289,700
Feb 29, 2024	58.80	59.54	58.38	58.65	58.65	285,100
Feb 28, 2024	58.06	58.52	57.53	57.62	57.62	214,900
Feb 27, 2024	58.37	59.00	58.03	58.53	58.53	249,400
Feb 26, 2024	58.20	58.75	57.78	58.06	58.06	334,600
Feb 23, 2024	59.12	59.40	58.41	58.67	58.67	346,200
Feb 22, 2024	58.76	59.38	58.56	59.18	59.18	354,200
Feb 21, 2024	58.96	59.38	58.58	59.11	59.11	260,400
Feb 20, 2024	58.86	59.82	58.86	59.32	59.32	295,900
Feb 16, 2024	59.77	60.74	59.24	59.55	59.55	386,900
Feb 15, 2024	58.08	60.75	58.08	60.27	60.27	558,700
Feb 14, 2024	56.94	57.98	56.66	57.88	57.88	585,500
Feb 13, 2024	57.55	58.00	55.67	56.34	56.34	829,800
Feb 12, 2024	59.40	60.70	59.37	59.56	59.56	752,500
Feb 09, 2024	59.49	59.92	58.34	59.27	59.27	440,200
Feb 08, 2024	58.99	59.53	58.43	59.37	59.37	352,400
Feb 07, 2024	59.31	60.04	57.98	58.95	58.95	426,800
Feb 06, 2024	59.52	60.06	58.58	59.09	59.09	412,500
Feb 05, 2024	59.64	60.17	58.58	59.61	59.61	485,700
Feb 02, 2024	59.28	61.03	59.28	60.26	60.26	500,600
Feb 01, 2024	61.42	61.81	58.45	60.52	60.52	853,700
Jan 31, 2024	62.69	63.56	60.73	61.00	61.00	609,900
Jan 30, 2024	63.77	64.26	63.28	63.61	63.61	408,300
Jan 29, 2024	61.98	63.95	61.97	63.87	63.87	478,100
Jan 26, 2024	63.05	63.83	61.55	61.77	61.77	633,600
Jan 25, 2024	63.86	64.18	62.07	62.69	62.69	1,095,600
Jan 24, 2024	62.70	64.02	62.02	62.96	62.96	527,100
Jan 23, 2024	64.70	64.90	62.53	62.54	62.54	649,600
Jan 22, 2024	64.52	64.64	63.49	64.14	64.14	558,500
Jan 19, 2024	63.45	63.93	62.23	63.76	63.76	623,300
Jan 18, 2024	61.62	63.71	60.04	63.12	63.12	803,800
Jan 17, 2024	61.37	63.09	61.02	61.62	61.62	636,900
Jan 16, 2024	61.79	63.26	61.25	62.54	62.54	601,200
Jan 12, 2024	63.90	63.94	61.92	62.58	62.58	323,600
Jan 11, 2024	62.52	63.36	61.54	63.27	63.27	552,800
Jan 10, 2024	62.21	63.22	61.51	63.15	63.15	449,800
Jan 09, 2024	62.22	63.20	61.86	62.38	62.38	478,700
Jan 08, 2024	62.80	63.39	62.33	63.36	63.36	243,300
Jan 05, 2024	61.42	63.27	61.32	62.86	62.86	338,200
Jan 04, 2024	61.32	62.43	61.31	62.13	62.13	386,000
Jan 03, 2024	63.50	63.53	60.85	61.15	61.15	439,600
Jan 02, 2024	64.11	65.51	63.54	64.01	64.01	511,800
Dec 29, 2023	65.22	65.47	64.46	64.63	64.63	362,100
Dec 28, 2023	64.55	65.49	64.55	65.48	65.48	285,800
Dec 27, 2023	64.72	65.12	64.43	64.86	64.86	299,000
Dec 26, 2023	64.33	65.04	64.02	64.69	64.69	236,700
Dec 22, 2023	63.69	64.38	63.56	64.03	64.03	229,400
Dec 21, 2023	62.44	63.50	62.07	63.33	63.33	596,600
Dec 20, 2023	63.84	64.31	61.39	61.89	61.89	555,100
Dec 19, 2023	62.41	64.22	62.01	63.93	63.93	823,800
Dec 18, 2023	62.68	62.97	61.88	62.15	62.15	728,300
Dec 15, 2023	62.68	63.22	61.20	62.35	62.35	1,570,700
Dec 14, 2023	61.66	63.87	61.37	62.71	62.71	1,254,600
Dec 13, 2023	57.05	59.94	56.90	59.93	59.93	655,200
Dec 12, 2023	57.97	58.05	56.99	57.15	57.15	384,200
Dec 11, 2023	57.70	58.33	57.37	58.01	58.01	405,400
Dec 08, 2023	57.72	58.48	57.44	57.72	57.72	355,200
Dec 07, 2023	56.79	57.44	56.61	57.41	57.41	392,000
Dec 06, 2023	57.21	58.79	56.32	56.43	56.43	250,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,932.32-79.30(-0.36%)

S&P 5005,107.95-8.22(-0.16%)

DOW38,214.92-171.17(-0.45%)

CAD/USD0.7279-0.0043(-0.58%)

CRUDE OIL81.49-1.14(-1.38%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Texas Capital Bancshares, Inc. (TCBI)

S&P/TSX
21,932.32
-79.30(-0.36%)

S&P 500
5,107.95
-8.22(-0.16%)

DOW
38,214.92
-171.17(-0.45%)

CAD/USD
0.7279
-0.0043(-0.58%)

CRUDE OIL
81.49
-1.14(-1.38%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)