TCBI

Historical Stock Prices

$62.34
*  
0.53
0.84%
Get TCBI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading TCBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 02-APR-2015 TO 02-JUL-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.
07/02/2015 62.76 62.76 61.48 62.34 513,306
07/01/2015 63.15 63.25 60.651 62.87 349,580
06/30/2015 62.01 62.62 61.66 62.24 373,781
06/29/2015 62.76 63.09 61.75 61.81 611,636
06/26/2015 62.77 63.7 62.39 63.28 883,357
06/25/2015 61.87 62.62 61.6 62.48 503,827
06/24/2015 61.39 62.14 60.98 61.185 236,506
06/23/2015 60.74 61.92 60.625 61.84 375,158
06/22/2015 60.5 60.75 59.6 60.63 254,103
06/19/2015 59.34 59.93 59.01 59.76 483,767
06/18/2015 59.8 59.8 58.61 59.485 499,962
06/17/2015 60.9 61.1 59.02 59.29 321,068
06/16/2015 59.7 60.6625 59.505 60.6 417,446
06/15/2015 59.15 59.97 58.615 59.69 276,164
06/12/2015 59.83 60.11 59.07 59.91 287,037
06/11/2015 61.08 61.47 59.33 59.63 473,126
06/10/2015 59.25 61.38 59.18 61.24 739,890
06/09/2015 57.61 59.14 57.6 58.72 416,058
06/08/2015 57.5 58.32 57.24 57.74 555,097
06/05/2015 56.08 57.13 56.08 57.12 323,678
06/04/2015 56.01 56.48 55.78 55.92 240,656
06/03/2015 55.44 56.82 55.35 56.425 427,660
06/02/2015 54.21 55.24 53.99 55.07 304,992
06/01/2015 54.69 54.94 53.75 54.29 353,436
05/29/2015 54.33 54.76 53.54 54.4 333,436
05/28/2015 54.24 54.58 53.71 54.57 297,645
05/27/2015 54.04 54.54 53.62 54.23 258,402
05/26/2015 54.28 54.8365 53.655 53.86 337,576
05/22/2015 54.46 54.82 54.11 54.61 291,052
05/21/2015 54.56 55.01 54.07 54.47 246,415
05/20/2015 55.35 55.35 54.4 54.78 414,292
05/19/2015 55.27 55.67 54.984 55.16 345,361
05/18/2015 54.14 55.37 53.536 55.21 236,923
05/15/2015 55.19 55.37 53.23 54.1 368,196
05/14/2015 55 55.46 54.59 55.325 547,506
05/13/2015 54.28 54.82 53.48 54.55 201,576
05/12/2015 52.9 54.41 52.58 54.31 454,445
05/11/2015 53.7 54.19 53.04 53.17 450,275
05/08/2015 53.51 53.95 52.7 53.56 347,345
05/07/2015 54.86 54.86 53.11 53.28 433,599
05/06/2015 53.33 54.63 53.03 54.61 438,048
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
*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?