TCBI

Texas Capital Bancshares, Inc. Historical Stock Prices

$54
*  
1.28
2.43%
Get TCBI Alerts
*Delayed - data as of Dec. 18, 2014 15:08 ET  -  Find a broker to begin trading TCBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TCBI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
15:08  53.49  54.59  52.875  54 765,025
12/17/2014 52.59 53.1999 51.94 52.72 1,243,486
12/16/2014 52.25 53.462 52.08 52.5 692,559
12/15/2014 53.29 53.81 51.76 52.51 739,934
12/12/2014 53.41 54 52.42 52.84 1,021,661
12/11/2014 54.12 54.99 53.99 54.08 823,402
12/10/2014 55.76 56.2 53.79 54.04 725,671
12/09/2014 55.05 56.19 53.76 56.16 1,227,032
12/08/2014 55.46 55.98 54.26 54.44 480,281
12/05/2014 55.29 56.25 55.29 55.61 897,859
12/04/2014 55.23 55.395 54.56 54.95 410,778
12/03/2014 54.68 55.4 54.2 55.27 446,325
12/02/2014 53.41 54.965 53.41 54.55 597,963
12/01/2014 54.69 55.3 52.24 53.14 1,331,158
11/28/2014 57.77 57.98 55.03 55.13 484,311
11/26/2014 58.09 58.3 57.93 58.15 220,553
11/25/2014 58.03 58.45 57.7814 58.24 252,203
11/24/2014 57.13 58.19 56.77 58.06 500,762
11/21/2014 58.32 58.405 56.79 57.16 948,797
11/20/2014 57.47 58.37 57.07 58.3 619,772
11/19/2014 58.43 58.575 57.33 57.83 548,302
11/18/2014 58.75 59.24 58.53 58.59 485,282
11/17/2014 58.87 59.04 58.2805 58.69 307,183
11/14/2014 59.48 59.645 58.94 59.14 556,858
11/13/2014 59.55 60 58.65 59.31 2,549,432
11/12/2014 60.75 61.89 60.52 61.74 389,441
11/11/2014 61.7 61.85 60.55 60.97 309,502
11/10/2014 61.8 62.05 61.21 61.6 504,921
11/07/2014 61.26 62.07 60.56 61.57 408,783
11/06/2014 60.3 61.42 60.3 61.35 308,200
11/05/2014 59.8 60.4 59.44 60.3 367,856
11/04/2014 59.65 59.99 58.87 59.31 505,101
11/03/2014 61.24 61.58 59.59 60 642,315
10/31/2014 61.69 61.7 61.01 61.15 398,713
10/30/2014 59.89 60.87 59.324 60.75 341,136
10/29/2014 59.83 60.02 58.88 59.96 258,536
10/28/2014 57.95 59.82 57.46 59.71 431,095
10/27/2014 56.64 57.56 56.22 57.52 239,708
10/24/2014 57.47 57.47 56.75 57.04 361,301
10/23/2014 60.48 60.48 56.95 57.3 711,685
10/22/2014 56.74 57.7275 56.14 56.22 546,739
10/21/2014 54.91 57.13 54.91 56.93 604,910
10/20/2014 54.41 55.12 54.16 54.68 343,739
10/17/2014 55 55.31 54.29 54.69 617,226
10/16/2014 52.26 54.31 51.83 54.12 558,717
10/15/2014 54.25 54.51 51.58 52.57 1,206,917
10/14/2014 55.45 55.83 54.55 55.06 884,841
10/13/2014 55.32 55.88 54.87 55.19 372,962
10/10/2014 55.88 56.85 55.07 55.22 809,352
10/09/2014 57.21 57.46 55.825 56.21 1,328,901
10/08/2014 56.57 57.3 56.26 57.19 548,038
10/07/2014 56.69 57.29 56.01 56.56 589,474
10/06/2014 57.96 57.965 56.71 57.12 345,590
10/03/2014 58.14 59.25 57.8 57.87 498,712
10/02/2014 57.16 57.87 56.658 57.56 492,506
10/01/2014 57.8 58.11 56.3425 57.14 755,572
09/30/2014 57.31 58.21 56.9 57.68 617,484
09/29/2014 56.3 57.07 55.93 57.06 325,924
09/26/2014 56.88 57.11 56.22 56.88 202,312
09/25/2014 57.8 58.07 56.52 56.85 241,346
09/24/2014 57.76 58.09 57.14 57.99 388,505
09/23/2014 58.14 58.53 57.7 57.72 519,541
09/22/2014 57.99 58.54 57.65 58.1 470,718
09/19/2014 59.32 60.74 58.13 58.19 1,485,464
09/18/2014 56.17 58.46 56 58.23 818,726
09/17/2014 55.38 56.64 55.17 55.88 239,463
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?