TCBIL

Texas Capital Bancshares, Inc. Historical Stock Prices

$24.89
*  
0.055
0.22%
Get TCBIL Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading TCBIL 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 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.
16:00  24.85  25.025  24.85  24.89 11,255
05/05/2015 24.85 25.025 24.85 24.89 11,255
05/04/2015 25 25.05 24.85 24.945 80,910
05/01/2015 24.85 24.9 24.85 24.9 10,537
04/30/2015 25.034 25.034 24.75 24.85 10,376
04/29/2015 24.98 24.98 24.8101 24.8101 5,500
04/28/2015 24.95 24.98 24.909 24.98 7,997
04/27/2015 24.968 25 24.92 24.98 11,265
04/24/2015 24.936 25 24.936 25 1,225
04/23/2015 24.86 24.98 24.8355 24.9799 11,954
04/22/2015 24.98 24.98 24.9 24.9445 4,980
04/21/2015 25.05 25.05 24.97 24.98 1,481
04/20/2015 24.98 24.98 24.827 24.827 7,969
04/17/2015 25 25 24.9451 24.9451 778
04/16/2015 24.99 25 24.8 24.8 225,091
04/15/2015 25.05 25.05 24.85 24.85 1,720
04/14/2015 25.1 25.14 24.15 25.14 6,100
04/13/2015 25.019 25.15 24.8 24.8 10,145
04/10/2015 25.15 25.15 24.8501 24.92 3,903
04/09/2015 25.13 25.13 24.81 25 1,471
04/08/2015 24.8 25.16 24.8 25 21,700
04/07/2015 25.19 25.19 24.8 25.13 1,920
04/06/2015 25.05 25.05 24.8046 25.0329 2,900
04/02/2015 25.12 25.12 24.3701 25.04 2,806
04/01/2015 25.15 25.2 24.61 24.95 2,916
03/31/2015 24.81 24.94 24.7063 24.94 5,431
03/30/2015 25.08 25.08 24.8 24.88 7,084
03/27/2015 24.7752 24.9 24.5318 24.6 158,025
03/26/2015 24.92 24.92 24.55 24.7001 3,500
03/25/2015 24.77 25.21 24.54 24.9899 2,372
03/24/2015 24.87 24.9 24.7 24.77 5,170
03/23/2015 24.76 24.93 24.76 24.78 102,674
03/20/2015 24.88 24.9299 24.53 24.76 48,096
03/19/2015 24.88 24.88 24.8 24.8 338
03/18/2015 24.7 24.8 24.5 24.8 102,037
03/17/2015 24.75 24.7999 24.5 24.57 5,749
03/16/2015 24.84 25.2 24.61 24.719 5,514
03/13/2015 24.68 24.8365 24.6 24.7 305,660
03/12/2015 24.78 24.7952 24.7001 24.7952 2,519
03/11/2015 24.5228 24.87 24.5228 24.7792 7,810
03/10/2015 24.8 24.8 24.7136 24.7136 1,526
03/09/2015 24.84 24.91 24.5001 24.8 9,127
03/06/2015 24.77 24.9 24.77 24.9 2,595
03/05/2015 25.1499 25.1499 24.8212 24.8212 2,198
03/04/2015 24.88 25.2 24.85 24.95 20,226
03/03/2015 25 25.2 24.9001 25.15 4,638
03/02/2015 24.51 25.18 24.5 25 17,173
02/27/2015 24.74 24.74 24.5 24.5 7,679
02/26/2015 24.75 24.76 24.57 24.75 8,235
02/25/2015 24.75 24.75 24.68 24.68 18,605
02/24/2015 24.6299 24.6299 24.5 24.5 1,600
02/23/2015 24.5 24.64 24.5 24.64 6,374
02/20/2015 24.7199 24.7199 24.6 24.63 6,376
02/19/2015 24.37 24.6 24.35 24.5 11,300
02/18/2015 24.8899 24.8899 24.2545 24.2545 2,099
02/17/2015 24.3105 24.7221 24.3105 24.55 5,400
02/13/2015 24.7 24.7 24.32 24.49 8,255
02/12/2015 24.449 24.45 24.25 24.3 21,458
02/11/2015 24.3 24.65 24.2 24.45 17,400
02/10/2015 24.6404 24.6404 24.4 24.44 12,655
02/09/2015 24.54 24.54 24.42 24.42 3,500
02/06/2015 24.55 24.57 24.3 24.3001 12,250
02/05/2015 24.63 24.89 24.59 24.6 10,083
*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?