TCBI

Texas Capital Bancshares, Inc. Historical Stock Prices

$54.18
*  
0.77
1.44%
Get TCBI Alerts
*Delayed - data as of May 6, 2015 12:26 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 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:26  53.33  54.26  53.03  54.18 139,247
05/05/2015 53.29 54.15 53.22 53.41 401,042
05/04/2015 52.28 53.91 52.16 53.57 387,721
05/01/2015 52.95 53.2 51.95 52.14 351,000
04/30/2015 52.81 53.664 52.33 52.66 489,311
04/29/2015 51.61 53.51 51.61 52.83 711,592
04/28/2015 51.3 51.95 51.07 51.87 339,044
04/27/2015 52.04 52.14 50.56 51.07 349,496
04/24/2015 52.4 52.63 51.27 51.61 510,547
04/23/2015 50.5 52.69 50.41 52.22 611,054
04/22/2015 50.7 51.43 50.17 51.17 508,463
04/21/2015 51.08 51.22 50.5 50.76 282,634
04/20/2015 50.76 51.44 50.42 50.81 337,049
04/17/2015 50.6 50.84 50.14 50.54 276,859
04/16/2015 51.09 51.31 50.51 51.08 269,273
04/15/2015 50.02 51.75 49.67 51.23 436,133
04/14/2015 50.09 50.115 49.43 49.74 404,547
04/13/2015 49.08 50.31 49.04 50.21 557,418
04/10/2015 48.97 49.42 48.55 48.98 365,085
04/09/2015 48.68 49.865 48.66 49.75 384,444
04/08/2015 48.58 49.26 48.47 48.69 273,311
04/07/2015 48.56 49.45 48.51 48.67 214,768
04/06/2015 48.24 49.01 47.545 48.54 325,770
04/02/2015 48.35 48.97 48.16 48.29 287,960
04/01/2015 48.44 48.81 47.81 48.27 400,759
03/31/2015 48.9 49.03 48.35 48.65 401,994
03/30/2015 48.12 49.56 47.85 49.08 342,512
03/27/2015 48.66 48.79 47.88 47.95 411,804
03/26/2015 48.21 48.61 47.55 48.57 332,563
03/25/2015 49.72 49.72 48.18 48.23 443,483
03/24/2015 49.33 50.02 48.77 49.53 432,271
03/23/2015 49.52 49.73 48.85 49.21 386,799
03/20/2015 48.79 49.835 48.41 49.54 612,200
03/19/2015 49.11 49.255 48.22 48.63 582,372
03/18/2015 49.07 50.04 48.81 49.38 538,746
03/17/2015 49.4 49.49 48.75 49.33 353,017
03/16/2015 50.88 51.47 49.41 49.59 478,379
03/13/2015 51.18 51.18 50.04 50.83 567,619
03/12/2015 50.04 51.26 49.812 51.21 602,236
03/11/2015 49.13 49.75 48.6816 49.63 434,364
03/10/2015 48.93 49.42 48.65 48.96 573,705
03/09/2015 49.05 49.77 48.75 49.5 392,298
03/06/2015 48.05 50.18 48.05 49.1 777,982
03/05/2015 47.31 48.16 46.56 47.98 446,648
03/04/2015 47.17 47.53 46.89 47.39 420,359
03/03/2015 47.14 47.38 46.73 47.3 405,803
03/02/2015 46.5 47.23 46.18 47.09 421,181
02/27/2015 46.71 47.08 46.33 46.43 348,851
02/26/2015 46.37 47 46.2101 46.94 431,627
02/25/2015 46.54 46.8 46.29 46.5 1,237,806
02/24/2015 46.83 47.0899 46.42 46.54 399,943
02/23/2015 46.69 46.72 46.15 46.57 417,833
02/20/2015 46.55 47.1 45.86 46.99 843,403
02/19/2015 46.9 47.16 45.56 46.63 804,598
02/18/2015 48.51 48.69 47.11 47.28 517,412
02/17/2015 48.28 49.05 47.95 48.76 550,933
02/13/2015 47.86 48.7 47.64 48.51 475,477
02/12/2015 46.63 47.96 46.4501 47.7 436,410
02/11/2015 46.47 46.62 45.325 46.44 738,578
02/10/2015 47.91 47.91 46.6 46.66 711,887
02/09/2015 47.69 48.06 47.2 47.31 613,651
02/06/2015 47.17 49.6 47.11 48.07 1,342,142
02/05/2015 45.19 46.63 44.89 46.53 1,038,231
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?