Texas Cap Bancshares (NQ: TCBIO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	18.84	19.31	18.73	19.31	35,495	+0.57(+3.04%)
May 30, 2024	18.73	18.84	18.66	18.74	6,257	+0.13(+0.69%)
May 29, 2024	18.65	18.78	18.55	18.61	14,185	-0.05(-0.26%)
May 28, 2024	18.85	19.00	18.65	18.66	16,492	-0.14(-0.73%)
May 24, 2024	18.62	18.87	18.62	18.80	13,574	-0.10(-0.52%)
May 23, 2024	18.89	18.97	18.57	18.90	24,402	-0.09(-0.47%)
May 22, 2024	19.39	19.39	18.86	18.99	45,017	-0.21(-1.07%)
May 21, 2024	19.22	19.54	18.95	19.19	25,433	+0.02(+0.13%)
May 20, 2024	19.34	19.35	19.09	19.17	21,782	-0.05(-0.28%)
May 17, 2024	19.28	19.39	19.01	19.22	30,555	-0.06(-0.31%)
May 16, 2024	19.23	19.61	18.94	19.28	19,168	+0.24(+1.24%)
May 15, 2024	19.10	19.24	18.94	19.05	7,907	+0.16(+0.83%)
May 14, 2024	19.04	19.39	18.88	18.89	11,502	-0.15(-0.77%)
May 13, 2024	19.24	19.39	18.85	19.04	16,007	-0.24(-1.22%)
May 10, 2024	19.20	19.33	18.98	19.27	20,633	+0.21(+1.08%)
May 09, 2024	19.29	19.29	18.85	19.07	8,858	-0.18(-0.92%)
May 08, 2024	19.40	19.44	18.87	19.24	29,396	-0.23(-1.16%)
May 07, 2024	19.54	19.63	19.29	19.47	23,311	+0.14(+0.71%)
May 06, 2024	19.39	19.58	19.32	19.33	13,156	-0.09(-0.45%)
May 03, 2024	19.28	19.64	19.14	19.42	11,423	+0.14(+0.71%)
May 02, 2024	18.90	19.28	18.85	19.28	13,390	+0.52(+2.77%)
May 01, 2024	18.45	18.91	18.32	18.76	13,832	+0.04(+0.21%)
Apr 30, 2024	18.46	18.94	18.25	18.72	19,455	+0.04(+0.21%)
Apr 29, 2024	18.64	18.98	18.55	18.68	13,782	-0.01(-0.05%)
Apr 26, 2024	18.56	18.79	18.41	18.69	8,752	+0.13(+0.69%)
Apr 25, 2024	19.01	19.01	18.31	18.56	11,990	-0.27(-1.41%)
Apr 24, 2024	18.85	18.85	18.69	18.83	18,755	-0.02(-0.10%)
Apr 23, 2024	18.86	18.86	18.66	18.85	26,342	+0.10(+0.52%)
Apr 22, 2024	18.83	19.04	18.55	18.75	18,598	-0.02(-0.10%)
Apr 19, 2024	18.81	19.04	18.57	18.77	10,238	+0.00(+0.00%)
Apr 18, 2024	19.14	19.14	18.44	18.77	15,185	-0.20(-1.03%)
Apr 17, 2024	18.74	19.21	18.74	18.97	3,412	+0.17(+0.89%)
Apr 16, 2024	18.09	19.27	18.09	18.80	21,558	+0.83(+4.64%)
Apr 15, 2024	18.46	18.52	17.82	17.97	30,162	-0.45(-2.45%)
Apr 12, 2024	18.71	18.90	18.35	18.42	12,639	-0.32(-1.73%)
Apr 11, 2024	19.43	19.43	18.28	18.74	25,700	-0.27(-1.45%)
Apr 10, 2024	19.98	19.98	18.90	19.02	42,240	-1.07(-5.33%)
Apr 09, 2024	19.91	20.33	19.83	20.09	16,135	+0.26(+1.29%)
Apr 08, 2024	19.50	19.93	19.49	19.83	18,067	+0.41(+2.12%)
Apr 05, 2024	19.63	19.68	19.42	19.42	7,830	-0.25(-1.25%)
Apr 04, 2024	19.64	19.90	19.54	19.66	14,409	-0.05(-0.25%)
Apr 03, 2024	19.59	19.81	19.45	19.71	10,839	+0.08(+0.40%)
Apr 02, 2024	19.61	19.83	19.16	19.63	14,594	-0.06(-0.30%)

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.