TCBIO Historische Daten - Texas Capital Bancshares Inc Depositary Shares Repr 1/40th 5.75 % Non-Cum Red Perp Pfd Rg Sh Series B | Makkler

TCBIO Historische Daten - Texas Capital Bancshares Inc Depositary Shares Repr 1/40th 5.75 % Non-Cum Red Perp Pfd Rg Sh Series B | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$18,81	+2,23 %	$18,35	$18,85	$18,30	35,90K
2026-09-30	$18,40	-0,76 %	$18,58	$18,82	$18,23	96,30K
2026-09-29	$18,54	+1,04 %	$18,32	$18,65	$17,96	47,40K
2026-09-28	$18,35	-1,56 %	$18,64	$18,64	$18,25	35,60K
2026-09-25	$18,64	-1,17 %	$18,85	$19,00	$18,60	33,50K
2026-09-24	$18,86	-0,55 %	$18,90	$19,20	$18,79	15,90K
2026-09-23	$18,97	-1,61 %	$19,22	$19,54	$18,70	35,50K
2026-09-22	$19,27	-1,18 %	$19,55	$19,59	$19,06	27,80K
2026-09-21	$19,50	-1,09 %	$19,54	$19,75	$19,41	20,10K
2026-09-18	$19,72	+0,20 %	$19,68	$19,75	$19,45	14,30K
2026-09-17	$19,68	-0,15 %	$19,73	$19,88	$19,55	13,60K
2026-09-16	$19,71	+0,38 %	$19,70	$20,10	$19,60	54,20K
2026-09-15	$19,64	-0,03 %	$19,89	$19,89	$19,56	23,50K
2026-09-14	$19,64	-0,36 %	$19,58	$19,89	$19,50	23,10K
2026-09-11	$19,71	+0,15 %	$19,69	$19,76	$19,61	28,30K
2026-09-10	$19,68	-0,51 %	$19,79	$19,95	$19,63	14,10K
2026-09-09	$19,78	-0,45 %	$19,87	$20,00	$19,78	8,10K
2026-09-08	$19,87	-0,15 %	$19,90	$19,94	$19,78	38,40K
2026-09-04	$19,90	0,00 %	$19,98	$19,98	$19,85	13,00K
2026-09-03	$19,90	-0,28 %	$19,95	$20,15	$19,84	38,00K
2026-09-02	$19,95	-0,72 %	$20,10	$20,10	$19,91	37,20K
2026-09-01	$20,10	-2,33 %	$20,30	$20,31	$19,99	39,80K
2026-08-31	$20,58	-0,82 %	$20,77	$20,78	$20,46	35,00K
2026-08-28	$20,75	0,00 %	$20,82	$20,83	$20,65	14,70K
2026-08-27	$20,75	0,00 %	$20,85	$20,88	$20,75	5,60K
2026-08-26	$20,75	-0,10 %	$20,83	$20,88	$20,70	30,10K
2026-08-25	$20,77	+0,61 %	$20,72	$20,91	$20,62	21,70K
2026-08-24	$20,65	+0,56 %	$20,55	$20,70	$20,55	18,90K
2026-08-21	$20,53	-0,63 %	$20,48	$20,65	$20,48	5,20K
2026-08-20	$20,66	+0,54 %	$20,48	$20,66	$20,48	13,70K
2026-08-19	$20,55	0,00 %	$20,57	$20,73	$20,46	7,50K
2026-08-18	$20,55	-0,07 %	$20,49	$20,75	$20,40	13,80K
2026-08-17	$20,57	+0,12 %	$20,53	$20,71	$20,53	12,70K
2026-08-14	$20,54	+0,20 %	$20,45	$20,58	$20,45	7,50K
2026-08-13	$20,50	+0,24 %	$20,53	$20,58	$20,42	5,10K
2026-08-12	$20,45	+0,15 %	$20,45	$20,54	$20,36	7,60K
2026-08-11	$20,42	+0,12 %	$20,40	$20,44	$20,34	8,00K
2026-08-10	$20,40	-0,02 %	$20,30	$20,45	$20,30	8,60K
2026-08-07	$20,40	0,00 %	$20,48	$20,49	$20,27	4,00K
2026-08-06	$20,40	0,00 %	$20,51	$20,51	$20,30	23,40K
2026-08-05	$20,40	-0,49 %	$20,54	$20,54	$20,40	10,60K
2026-08-04	$20,50	-0,29 %	$20,30	$20,56	$20,30	7,50K
2026-08-03	$20,56	+0,59 %	$20,44	$20,58	$20,44	10,00K
2026-07-31	$20,44	+0,69 %	$20,30	$20,57	$20,27	30,90K
2026-07-30	$20,30	-0,25 %	$20,39	$20,50	$20,30	12,40K
2026-07-29	$20,35	-0,54 %	$20,34	$20,51	$20,30	8,20K
2026-07-28	$20,46	-0,05 %	$20,46	$20,46	$20,36	9,60K
2026-07-27	$20,47	+0,49 %	$20,43	$20,47	$20,33	11,50K
2026-07-24	$20,37	+0,27 %	$20,25	$20,60	$20,25	3,10K
2026-07-23	$20,32	-0,90 %	$20,26	$20,45	$20,25	19,20K
2026-07-22	$20,50	-0,34 %	$20,55	$20,61	$20,35	14,80K
2026-07-21	$20,57	-0,24 %	$20,57	$20,77	$20,57	10,50K
2026-07-20	$20,62	-0,58 %	$20,64	$20,80	$20,54	4,00K
2026-07-17	$20,74	+0,29 %	$20,75	$20,75	$20,39	31,60K
2026-07-16	$20,68	-0,24 %	$20,74	$20,79	$20,58	17,30K
2026-07-15	$20,73	+0,78 %	$20,50	$20,73	$20,50	7,50K
2026-07-14	$20,57	-0,15 %	$20,55	$20,67	$20,48	15,40K
2026-07-13	$20,60	-0,19 %	$20,69	$20,69	$20,45	12,30K
2026-07-10	$20,64	+0,10 %	$20,52	$20,70	$20,52	25,10K
2026-07-09	$20,62	-0,10 %	$20,45	$20,75	$20,45	5,90K
2026-07-08	$20,64	+0,68 %	$20,45	$20,67	$20,25	19,10K
2026-07-07	$20,50	-0,15 %	$20,57	$20,72	$20,47	13,40K
2026-07-06	$20,53	+0,07 %	$20,57	$20,58	$20,47	28,20K
2026-07-02	$20,51	+0,81 %	$20,54	$20,76	$20,46	19,90K
2026-07-01	$20,35	-0,49 %	$20,51	$20,54	$20,35	5,10K
2026-06-30	$20,45	-0,49 %	$20,46	$20,62	$20,18	80,20K
2026-06-29	$20,55	+1,46 %	$20,36	$20,56	$20,18	22,50K
2026-06-26	$20,25	-0,27 %	$20,31	$20,41	$20,16	23,90K
2026-06-25	$20,31	-0,05 %	$20,41	$20,53	$20,30	13,90K
2026-06-24	$20,32	+0,05 %	$20,50	$20,50	$20,30	11,10K
2026-06-23	$20,31	-0,44 %	$20,40	$20,52	$20,30	14,40K
2026-06-22	$20,40	-0,92 %	$20,55	$20,55	$20,40	14,40K
2026-06-18	$20,59	+0,10 %	$20,45	$20,82	$20,45	11,90K
2026-06-17	$20,57	-0,29 %	$20,51	$20,60	$20,47	25,20K
2026-06-16	$20,63	-0,34 %	$20,67	$20,82	$20,57	15,30K
2026-06-15	$20,70	+1,42 %	$20,69	$20,73	$20,55	17,20K
2026-06-12	$20,41	+0,15 %	$20,47	$20,50	$20,41	8,00K
2026-06-11	$20,38	+0,30 %	$20,33	$20,38	$20,32	6,00K
2026-06-10	$20,32	-0,10 %	$20,42	$20,47	$20,26	26,70K
2026-06-09	$20,34	-1,17 %	$20,52	$20,56	$20,31	24,20K
2026-06-08	$20,58	+0,39 %	$20,48	$20,60	$20,48	14,40K
2026-06-05	$20,50	-0,63 %	$20,60	$20,65	$20,50	6,00K
2026-06-04	$20,63	-0,74 %	$20,78	$20,78	$20,61	8,50K
2026-06-03	$20,78	+0,64 %	$20,74	$20,79	$20,60	6,90K
2026-06-02	$20,65	-0,63 %	$20,74	$20,80	$20,63	14,20K
2026-06-01	$20,78	-1,89 %	$20,90	$20,91	$20,65	16,10K
2026-05-29	$21,18	-0,42 %	$21,26	$21,27	$21,11	24,90K
2026-05-28	$21,27	+0,85 %	$21,07	$21,27	$21,00	19,50K
2026-05-27	$21,09	+0,67 %	$20,91	$21,09	$20,86	17,40K
2026-05-26	$20,95	0,00 %	$21,10	$21,17	$20,95	21,60K