Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Capital Bncsh (NQ: TCBI )

58.45 +0.11 (+0.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.960 10.15 9.740 9.740 193,066 -0.36(-3.56%)
Feb 26, 2009 10.01 10.61 10.01 10.10 244,995 +0.21(+2.12%)
Feb 25, 2009 10.00 10.18 9.350 9.890 255,379 -0.16(-1.59%)
Feb 24, 2009 9.340 10.19 9.100 10.05 210,862 +0.76(+8.18%)
Feb 23, 2009 9.690 9.900 9.250 9.290 118,327 -0.35(-3.63%)
Feb 20, 2009 9.740 9.780 9.130 9.640 237,729 -0.21(-2.13%)
Feb 19, 2009 10.28 10.63 9.820 9.850 104,944 -0.34(-3.34%)
Feb 18, 2009 10.61 10.65 10.02 10.19 157,925 -0.21(-2.02%)
Feb 17, 2009 10.50 10.87 10.36 10.40 195,286 -0.55(-5.02%)
Feb 13, 2009 11.30 11.49 10.90 10.95 162,658 -0.37(-3.27%)
Feb 12, 2009 10.72 11.35 10.69 11.32 219,169 +0.00(+0.00%)
Feb 11, 2009 11.16 11.74 10.97 11.32 233,502 +0.18(+1.62%)
Feb 10, 2009 12.15 12.45 11.12 11.14 232,606 -1.06(-8.69%)
Feb 09, 2009 12.17 12.45 11.91 12.20 100,915 -0.05(-0.41%)
Feb 06, 2009 11.37 12.47 11.07 12.25 234,513 +0.90(+7.93%)
Feb 05, 2009 10.92 11.68 10.76 11.35 189,964 +0.39(+3.56%)
Feb 04, 2009 10.91 11.36 10.73 10.96 194,307 +0.00(+0.00%)
Feb 03, 2009 11.43 11.51 10.77 10.96 138,187 -0.41(-3.61%)
Feb 02, 2009 11.11 11.47 11.11 11.37 184,476 +0.08(+0.71%)
Jan 30, 2009 11.69 12.14 11.20 11.29 229,453 -0.23(-2.00%)
Jan 29, 2009 11.72 12.89 10.54 11.52 325,740 -0.39(-3.27%)
Jan 28, 2009 11.08 12.21 11.08 11.91 165,676 +1.04(+9.57%)
Jan 27, 2009 10.46 10.99 10.37 10.87 157,979 +0.41(+3.92%)
Jan 26, 2009 10.53 10.98 10.36 10.46 108,897 -0.11(-1.04%)
Jan 23, 2009 9.970 10.68 9.890 10.57 218,522 +0.31(+3.02%)
Jan 22, 2009 10.57 10.60 9.790 10.26 182,677 -0.55(-5.09%)
Jan 21, 2009 10.01 10.84 9.700 10.81 182,878 +0.90(+9.08%)
Jan 20, 2009 10.90 10.92 9.870 9.910 302,291 -1.20(-10.80%)
Jan 16, 2009 11.33 11.51 10.55 11.11 168,338 -0.16(-1.42%)
Jan 15, 2009 11.42 11.82 10.87 11.27 372,526 -0.19(-1.66%)
Jan 14, 2009 11.85 12.10 10.26 11.46 398,736 -0.55(-4.58%)
Jan 13, 2009 11.84 12.12 11.76 12.01 133,549 +0.17(+1.44%)
Jan 12, 2009 11.95 12.50 11.80 11.84 285,287 -0.17(-1.42%)
Jan 09, 2009 12.52 12.56 11.94 12.01 226,599 -0.58(-4.61%)
Jan 08, 2009 12.30 12.93 12.26 12.59 334,763 +0.25(+2.03%)
Jan 07, 2009 12.10 12.48 12.01 12.34 600,563 +0.09(+0.73%)
Jan 06, 2009 12.65 12.70 12.14 12.25 309,614 -0.24(-1.92%)
Jan 05, 2009 12.97 12.97 12.36 12.49 159,506 -0.46(-3.55%)
Jan 02, 2009 13.40 13.63 12.95 12.95 163,146 -0.41(-3.07%)
Dec 31, 2008 13.09 13.49 12.75 13.36 268,348 +0.35(+2.69%)
Dec 30, 2008 12.90 13.31 12.72 13.01 124,465 +0.20(+1.56%)
Dec 29, 2008 13.00 13.12 12.56 12.81 102,366 -0.15(-1.16%)
Dec 26, 2008 13.05 13.06 12.76 12.96 91,291 +0.00(+0.00%)
Dec 24, 2008 13.01 13.15 12.83 12.96 64,331 -0.04(-0.31%)
Dec 23, 2008 13.55 13.74 12.92 13.00 166,388 -0.43(-3.20%)
Dec 22, 2008 13.60 13.85 13.00 13.43 106,497 -0.15(-1.10%)
Dec 19, 2008 14.07 14.49 13.46 13.58 308,990 -0.05(-0.37%)
Dec 18, 2008 13.90 14.15 13.48 13.63 113,678 -0.27(-1.94%)
Dec 17, 2008 13.77 14.03 13.70 13.90 181,726 -0.10(-0.71%)
Dec 16, 2008 13.72 14.29 13.34 14.00 367,779 +0.58(+4.32%)
Dec 15, 2008 14.06 14.11 13.11 13.42 98,355 -0.58(-4.14%)
Dec 12, 2008 13.16 14.25 13.16 14.00 228,891 +0.52(+3.86%)
Dec 11, 2008 14.33 14.58 13.18 13.48 244,076 -1.06(-7.29%)
Dec 10, 2008 14.54 14.84 13.93 14.54 140,221 +0.24(+1.68%)
Dec 09, 2008 14.64 15.12 14.22 14.30 182,380 -0.53(-3.57%)
Dec 08, 2008 14.82 15.29 14.45 14.83 325,945 +0.33(+2.28%)
Dec 05, 2008 14.30 14.65 14.00 14.50 431,022 +0.01(+0.07%)
Dec 04, 2008 14.66 15.45 14.20 14.49 253,427 -0.46(-3.08%)
Dec 03, 2008 14.54 15.64 14.14 14.95 315,353 +0.02(+0.13%)
Dec 02, 2008 14.52 15.00 14.10 14.93 206,122 +0.76(+5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.