Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	TCBI	58.48	59.00	57.77	57.81	-0.80	329,693	4,876	57.82	64.91
2024-04-25	Q	TCBI	59.69	60.045	58.32	58.61	-1.51	429,933	6,053	53.65	65.28
2024-04-24	Q	TCBI	59.62	60.47	59.39	60.12	-0.04	304,813	6,273	55.00	67.30
2024-04-23	Q	TCBI	59.00	60.38	58.50	60.16	0.96	441,046	6,957	55.00	60.38
2024-04-22	Q	TCBI	58.52	59.265	58.22	59.20	0.52	510,766	8,760	59.00	70.39
2024-04-19	Q	TCBI	55.61	58.71	55.46	58.68	2.70	829,891	8,555	23.52	58.99
2024-04-18	Q	TCBI	55.00	56.39	54.68	55.98	0.06	544,559	6,213	53.65	58.00
2024-04-17	Q	TCBI	56.21	56.89	55.67	55.92	0.41	596,235	6,440	55.00	67.30
2024-04-16	Q	TCBI	55.90	56.375	55.50	55.51	-0.92	358,457	4,557	53.65	69.30
2024-04-15	Q	TCBI	57.345	57.345	55.67	56.47	-0.05	414,331	4,843	56.00	59.00
2024-04-12	Q	TCBI	56.49	56.94	56.0507	56.52	-0.56	226,212	3,806	55.75	59.00
2024-04-11	Q	TCBI	57.12	57.535	56.27	57.08	-0.06	313,531	3,872	50.76	59.00
2024-04-10	Q	TCBI	58.26	58.73	56.705	57.14	-2.73	444,440	4,987	56.45	59.00
2024-04-09	Q	TCBI	59.71	60.1618	59.375	59.87	0.48	363,834	3,935	59.25	70.44
2024-04-08	Q	TCBI	58.34	59.59	58.34	59.39	0.74	533,964	5,486	58.60	60.02
2024-04-05	Q	TCBI	58.04	59.135	57.90	58.65	0.42	612,213	5,640	57.50	64.76
2024-04-04	Q	TCBI	57.82	59.275	57.82	58.23	0.31	418,804	5,714	57.45	65.09
2024-04-03	Q	TCBI	58.14	58.91	57.68	57.92	-0.63	408,380	4,850	57.50	64.22
2024-04-02	Q	TCBI	58.91	59.545	58.49	58.55	-1.04	494,880	5,639	58.04	63.85
2024-04-01	Q	TCBI	60.63	61.26	59.52	59.59	-1.96	521,225	5,354	59.02	59.99
2024-03-29	Q	TCBI	60.61	61.70	60.57	61.55	0.78	0	0	57.50	64.90
2024-03-28	Q	TCBI	60.61	61.70	60.57	61.55	0.78	467,071	4,118	57.50	64.90
2024-03-27	Q	TCBI	58.96	60.87	58.96	60.77	2.24	405,540	3,941	60.84	61.02
2024-03-26	Q	TCBI	59.41	59.50	58.33	58.53	-0.55	362,262	4,314	58.16	59.02
2024-03-25	Q	TCBI	59.76	60.26	58.99	59.08	-0.38	293,001	3,157	58.77	64.64
2024-03-22	Q	TCBI	61.07	61.63	59.45	59.46	-1.39	381,286	4,070	53.88	59.94
2024-03-21	Q	TCBI	60.75	61.775	60.59	60.85	0.53	341,115	4,071	57.01	62.67
2024-03-20	Q	TCBI	59.39	60.91	59.08	60.32	0.54	550,532	5,032	59.96	60.77
2024-03-19	Q	TCBI	59.48	60.175	59.41	59.78	0.27	298,819	3,112	57.01	60.02
2024-03-18	Q	TCBI	59.08	60.20	58.57	59.51	0.51	487,596	3,759	58.00	71.48
2024-03-15	Q	TCBI	57.80	59.45	57.80	59.00	0.92	838,990	4,640	58.49	60.47
2024-03-14	Q	TCBI	59.01	59.25	57.64	58.08	-1.11	399,943	4,660	57.48	58.56
2024-03-13	Q	TCBI	59.15	60.11	58.955	59.19	-0.14	292,228	3,257	57.01	60.47
2024-03-12	Q	TCBI	59.92	60.20	59.08	59.33	-0.82	452,659	3,964	58.95	59.75
2024-03-11	Q	TCBI	60.37	61.08	60.10	60.15	-0.54	626,656	4,290	57.01	61.02
2024-03-08	Q	TCBI	60.90	61.73	60.32	60.69	-0.26	358,557	4,709	56.45	61.44
2024-03-07	Q	TCBI	61.54	62.02	60.59	60.95	0.06	281,601	3,595	57.01	69.76
2024-03-06	Q	TCBI	60.78	61.78	59.59	60.89	-0.19	330,755	4,557	53.50	97.20
2024-03-05	Q	TCBI	57.56	61.14	57.56	61.08	3.12	542,367	6,026	55.75	61.88
2024-03-04	Q	TCBI	58.05	59.05	57.58	57.96	-0.14	375,590	5,739	55.75	58.74
2024-03-01	Q	TCBI	58.17	58.33	56.94	58.135	-0.515	289,747	3,528	56.25	73.54
2024-02-29	Q	TCBI	58.80	59.54	58.38	58.65	1.03	285,053	3,643	50.00	71.37
2024-02-28	Q	TCBI	58.06	58.52	57.53	57.62	-0.91	214,779	2,792	57.62	59.00
2024-02-27	Q	TCBI	58.37	59.00	58.03	58.53	0.47	249,367	2,898	53.32	58.91
2024-02-26	Q	TCBI	58.20	58.745	57.78	58.06	-0.61	334,632	3,762	58.22	73.54
2024-02-23	Q	TCBI	59.12	59.40	58.41	58.67	-0.51	346,155	3,658	58.19	58.99
2024-02-22	Q	TCBI	58.76	59.38	58.56	59.18	0.07	354,173	4,332	56.35	60.02
2024-02-21	Q	TCBI	58.96	59.38	58.58	59.11	-0.21	260,408	3,897	58.00	94.59
2024-02-20	Q	TCBI	58.86	59.82	58.86	59.32	-0.23	295,906	3,574	59.00	60.02
2024-02-19	Q	TCBI	59.77	60.74	59.24	59.55	-0.72	0	0	23.82	60.02
2024-02-16	Q	TCBI	59.77	60.74	59.24	59.55	-0.72	386,947	4,851	23.82	60.02
2024-02-15	Q	TCBI	58.08	60.75	58.08	60.27	2.39	558,655	5,229	24.40	61.49
2024-02-14	Q	TCBI	56.94	57.98	56.66	57.88	1.54	585,454	5,090	56.35	71.10
2024-02-13	Q	TCBI	57.55	58.00	55.67	56.34	-3.22	829,794	9,158	53.15	56.56
2024-02-12	Q	TCBI	59.40	60.70	59.37	59.56	0.29	752,531	6,396	56.75	61.30
2024-02-09	Q	TCBI	59.49	59.92	58.34	59.27	-0.10	440,179	6,045	48.61	61.49
2024-02-08	Q	TCBI	58.99	59.53	58.43	59.37	0.42	352,359	4,730	50.00	69.20
2024-02-07	Q	TCBI	59.31	60.04	57.98	58.95	-0.14	426,764	5,225	50.00	69.48
2024-02-06	Q	TCBI	59.52	60.055	58.58	59.09	-0.52	412,495	4,756	42.71	61.49
2024-02-05	Q	TCBI	59.64	60.17	58.58	59.61	-0.65	485,731	6,311	54.12	60.00
2024-02-02	Q	TCBI	59.28	61.025	59.28	60.26	-0.26	500,646	6,384	53.20	61.49
2024-02-01	Q	TCBI	61.42	61.805	58.445	60.52	-0.48	853,725	10,295	50.00	62.02
2024-01-31	Q	TCBI	62.69	63.56	60.73	61.00	-2.61	609,877	5,995	60.00	97.66
2024-01-30	Q	TCBI	63.77	64.26	63.28	63.61	-0.26	408,271	5,127	57.76	64.02