Premium
Texas Capital Bancshares Inc (TCBI)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.35 | -2.94486215539 | 79.8 | 82.08 | 77.45 | 525598 | 80.86392674 | CS |
| 4 | -0.71 | -0.908393039918 | 78.16 | 82.08 | 72.51 | 432727 | 77.5925522 | CS |
| 12 | 0.12 | 0.155179102548 | 77.33 | 91.8 | 72.51 | 444183 | 82.37394381 | CS |
| 26 | 10.32 | 15.3731565619 | 67.13 | 91.8 | 56.24 | 423920 | 75.63279705 | CS |
| 52 | 14.75 | 23.5247208931 | 62.7 | 91.8 | 54.68 | 422411 | 68.08569384 | CS |
| 156 | 15.28 | 24.5777706289 | 62.17 | 91.8 | 42.79 | 462764 | 60.85981839 | CS |
| 260 | 23.74 | 44.2003351331 | 53.71 | 93.26 | 19.1 | 530727 | 55.96766389 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 77.45 | -3.11 | -3.86 | 76.82 | 77.965 | 76.165 | 676479 |
| 1737675300 | 80.56 | 0 | 0.00 | 80.56 | 80.56 | 80.56 | 0 |
| 1737588900 | 80.56 | -1.01 | -1.24 | 81.07 | 81.45 | 80.47 | 781371 |
| 1737502500 | 81.57 | 0.83 | 1.03 | 81.29 | 82.08 | 80.77 | 404884 |
| 1737156900 | 80.74 | 1.78 | 2.25 | 79.8 | 80.87 | 79.07 | 390539 |
| 1737070500 | 78.96 | 0.05 | 0.06 | 78.7 | 79.29 | 77.73 | 491762 |
| 1736984100 | 78.91 | 2.14 | 2.79 | 79.78 | 80.03 | 77.88 | 530986 |
| 1736897700 | 76.77 | 2.72 | 3.67 | 74.4 | 76.84 | 73.865 | 625336 |
| 1736811300 | 74.05 | 0.8 | 1.09 | 72.56 | 74.52 | 72.51 | 683683 |
| 1736552100 | 73.25 | -3.39 | -4.42 | 74.98 | 76.14 | 72.67 | 620384 |
| 1736379300 | 76.64 | -0.04 | -0.05 | 75.95 | 77.22 | 75.45 | 444478 |
| 1736292900 | 76.68 | -0.91 | -1.17 | 77.91 | 77.965 | 75.85 | 411283 |
| 1736206500 | 77.59 | 0.34 | 0.44 | 77.57 | 79.2 | 77.44 | 280327 |
| 1735947300 | 77.25 | 0.44 | 0.57 | 77.12 | 77.56 | 75.685 | 298682 |
| 1735860900 | 76.81 | -1.39 | -1.78 | 78.99 | 79.08 | 76.56 | 223071 |
| 1735688100 | 78.2 | 0.48 | 0.62 | 78.24 | 78.66 | 77.88 | 225797 |
| 1735601700 | 77.715 | 0.11 | 0.14 | 77.17 | 78.29 | 76.48 | 288940 |
| 1735342500 | 77.61 | -1.02 | -1.30 | 78.16 | 78.84 | 76.87 | 222105 |
| 1735256100 | 78.63 | 0.33 | 0.42 | 77.53 | 78.84 | 77.11 | 168656 |
| 1735077840 | 78.3 | 0.65 | 0.84 | 77.76 | 78.36 | 77.125 | 127946 |
| 1734996900 | 77.65 | 0.88 | 1.15 | 76.4 | 77.84 | 76.14 | 268468 |
| 1734737700 | 76.77 | -0.01 | -0.01 | 75.91 | 78.24 | 75.66 | 1048741 |
| 1734651300 | 76.78 | -1.12 | -1.44 | 78.83 | 80.13 | 76.3975 | 609532 |
| 1734564900 | 77.9 | -4.45 | -5.40 | 82.62 | 83.42 | 77.38 | 704127 |
| 1734478500 | 82.35 | -2.9 | -3.40 | 84.16 | 84.57 | 81.77 | 737436 |
| 1734392100 | 85.25 | 0.83 | 0.98 | 84.68 | 85.54 | 83.53 | 552961 |
| 1734132900 | 84.42 | -1.11 | -1.30 | 85.41 | 85.58 | 84.24 | 311711 |
| 1734046500 | 85.53 | -1.16 | -1.34 | 86.81 | 87.21 | 85.44 | 302356 |
| 1733960100 | 86.69 | 1.27 | 1.49 | 86.41 | 87.6 | 85.91 | 325413 |
| 1733873700 | 85.42 | -0.02 | -0.02 | 86.03 | 87.44 | 84.935 | 268381 |
| 1733787300 | 85.44 | -2.27 | -2.59 | 87.81 | 88.23 | 85.33 | 260271 |
| 1733528100 | 87.71 | 0.61 | 0.70 | 87.8 | 88.32 | 87.11 | 273254 |
| 1733441700 | 87.1 | -1.9 | -2.13 | 89.32 | 89.72 | 87.05 | 229447 |
| 1733355300 | 89 | 0.95 | 1.08 | 88.01 | 89.28 | 87.72 | 350108 |
| 1733268900 | 88.05 | -0.59 | -0.67 | 88.62 | 89.41 | 87.84 | 225800 |
| 1733182500 | 88.64 | 0.19 | 0.21 | 88.7 | 89.48 | 87.74 | 272122 |
| 1732917840 | 88.45 | -0.77 | -0.86 | 89.9 | 91.69 | 88.16 | 177924 |
| 1732750500 | 89.22 | -0.02 | -0.02 | 89.73 | 90.705 | 88.32 | 236189 |
| 1732664100 | 89.24 | -0.44 | -0.49 | 89.16 | 89.72 | 88.2 | 243995 |
| 1732577700 | 89.68 | 1.95 | 2.22 | 88.76 | 91.8 | 88.76 | 549762 |
| 1732318500 | 87.73 | 2.65 | 3.11 | 85.32 | 87.86 | 85.09 | 365680 |
| 1732232100 | 85.08 | 1.18 | 1.41 | 84.3 | 85.59 | 83.19 | 876287 |
| 1732145700 | 83.9 | -2 | -2.33 | 85.44 | 85.9 | 83.76 | 611907 |
| 1732059300 | 85.9 | -0.11 | -0.13 | 84.57 | 86.27 | 84.46 | 358416 |
| 1731972900 | 86.01 | -1.03 | -1.18 | 87.25 | 87.51 | 85.31 | 488755 |
| 1731713700 | 87.04 | -1.85 | -2.08 | 89.24 | 89.67 | 86.67 | 488618 |
| 1731627300 | 88.89 | -0.22 | -0.25 | 89.59 | 90.42 | 88.65 | 287348 |
| 1731540900 | 89.11 | 0.11 | 0.12 | 89.44 | 91.285 | 88.93 | 487812 |
| 1731454500 | 89 | 1.04 | 1.18 | 88 | 89.45 | 87.34 | 522431 |
| 1731368100 | 87.96 | 3.87 | 4.60 | 85.27 | 88.76 | 85.15 | 708249 |
| 1731108900 | 84.09 | 1.12 | 1.35 | 83.41 | 84.98 | 82.75 | 492374 |
| 1731022500 | 82.97 | -2.51 | -2.94 | 84.87 | 85.66 | 82.75 | 730478 |
| 1730936100 | 85.48 | 8.3 | 10.75 | 82.85 | 85.56 | 82.51 | 1508504 |
| 1730849700 | 77.18 | 1.22 | 1.61 | 76.14 | 77.55 | 76.04 | 314862 |
| 1730763300 | 75.96 | -0.84 | -1.09 | 76.42 | 76.55 | 75.01 | 313663 |
| 1730500500 | 76.8 | -0.15 | -0.19 | 77.33 | 77.815 | 76.515 | 340753 |
| 1730414100 | 76.95 | -0.41 | -0.53 | 77.55 | 77.79 | 76.38 | 432049 |
| 1730327700 | 77.36 | -0.21 | -0.27 | 77.09 | 78.975 | 77.09 | 469487 |
| 1730241300 | 77.57 | -0.61 | -0.78 | 77.65 | 78.19 | 77.2 | 366629 |
| 1730154900 | 78.18 | 1.42 | 1.85 | 77.55 | 78.795 | 77.2 | 376280 |
| 1729895700 | 76.76 | -1.19 | -1.53 | 78.24 | 78.9 | 76.52 | 227485 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
