TCBI

Historical Stock Prices

$46.43
*  
0.51
1.09%
Get TCBI Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
02/04/2015 43.98 45.22 43.9201 44.78 1,351,951
02/03/2015 42.58 44.79 42.58 44.58 1,025,343
02/02/2015 41 42.29 40.89 42.25 1,110,938
01/30/2015 41.25 41.65 40.4 40.85 918,374
01/29/2015 41.7 42.1 41.311 41.95 722,467
01/28/2015 43.24 43.4 41.33 41.48 751,144
01/27/2015 43.14 43.87 42.8631 43.06 604,219
01/26/2015 43.29 43.97 42.74 43.43 618,861
01/23/2015 42.79 43.74 42.33 43.29 1,142,192
01/22/2015 43.6 44.19 41.28 43.04 3,189,480
01/21/2015 45.42 46.49 44.87 45.02 871,027
01/20/2015 45.55 45.9699 44.39 45.77 1,040,331
01/16/2015 44.02 46.11 43.72 45.46 1,143,613
01/15/2015 44.98 45.77 44.18 44.24 965,023
01/14/2015 45.25 45.69 43.41 44.98 1,262,574
01/13/2015 46.96 47.31 45.69 46.01 794,331
01/12/2015 46.93 47.53 46 46.44 669,049
01/09/2015 49.06 49.06 46.96 47.05 915,376
01/08/2015 49.51 50.06 49.09 49.22 688,951
01/07/2015 50 50.34 48.81 48.96 896,427
01/06/2015 50.88 51.55 49 49.49 1,053,874
01/05/2015 52.89 53.212 50.62 50.89 864,806
01/02/2015 54.8 54.81 52.72 53.34 451,570
12/31/2014 54.98 55.2499 54.26 54.33 371,401
12/30/2014 55.34 55.68 54.68 54.99 348,964
12/29/2014 55.16 56.07 55.04 55.37 322,083
12/26/2014 55.38 55.845 55.14 55.3 139,101
12/24/2014 55.45 55.77 54.87 55.36 139,823
12/23/2014 54.85 55.8 54.43 55.46 490,640
12/22/2014 53.76 54.49 53.41 54.45 466,776
12/19/2014 53.8 54.47 53.54 53.885 1,271,907
12/18/2014 53.45 54.59 52.875 54.1 1,146,135
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
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?