TCBIP

Texas Capital Bancshares, Inc. Historical Stock Prices

$24.74
*  
0.18
0.73%
Get TCBIP Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading TCBIP 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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.55  24.74  24.52  24.74 22,831
07/24/2014 24.52 24.74 24.52 24.74 22,831
07/23/2014 24.53 24.57 24.52 24.56 15,692
07/22/2014 24.544 24.58 24.53 24.57 11,327
07/21/2014 24.51 24.57 24.481 24.52 7,112
07/18/2014 24.32 24.55 24.32 24.55 9,959
07/17/2014 24.54 24.55 24.43 24.51 5,243
07/16/2014 24.6 24.6 24.53 24.53 7,168
07/15/2014 24.63 24.64 24.59 24.6 3,385
07/14/2014 24.697 24.72 24.6 24.6 6,213
07/11/2014 24.64 24.7 24.47 24.68 11,244
07/10/2014 24.68 24.69 24.46 24.63 16,261
07/09/2014 24.75 24.75 24.52 24.68 12,108
07/08/2014 24.6529 24.7699 24.4101 24.71 6,144
07/07/2014 24.57 24.67 24.46 24.59 4,506
07/03/2014 24.67 24.7 24.57 24.57 2,288
07/02/2014 24.6 24.82 24.59 24.62 12,647
07/01/2014 24.62 24.7 24.6 24.62 6,892
06/30/2014 24.7 24.82 24.53 24.722 13,397
06/27/2014 24.6899 24.6899 24.58 24.65 9,587
06/26/2014 24.61 24.71 24.47 24.59 20,124
06/25/2014 24.3795 24.5 24.3795 24.4999 20,399
06/24/2014 24.49 24.5 24.4701 24.4999 7,216
06/23/2014 24.5 24.5 24.44 24.475 20,405
06/20/2014 24.451 24.6601 24.38 24.5 15,260
06/19/2014 24.5 24.5 24.4935 24.5 2,214
06/18/2014 24.45 24.5 24.41 24.47 29,230
06/17/2014 24 24.4599 24 24.4599 21,922
06/16/2014 24.41 24.41 23.84 24.4 14,338
06/13/2014 24.38 24.499 24.31 24.4 16,565
06/12/2014 24.08 24.27 24.08 24.25 19,590
06/11/2014 24.2 24.36 23.8 24.2299 38,890
06/10/2014 24.19 24.2145 24.03 24.1501 24,723
06/09/2014 24.19 24.19 24.01 24.13 10,203
06/06/2014 24.19 24.19 23.89 24.1 15,647
06/05/2014 24.02 24.36 23.67 23.87 17,623
06/04/2014 24.24 24.27 23.89 24.01 15,030
06/03/2014 24.4 24.402 24.3 24.38 17,682
06/02/2014 24.45 24.49 24.36 24.49 16,992
05/30/2014 24.45 24.5 24.37 24.46 6,809
05/29/2014 24.6 24.63 24.32 24.5 33,529
05/28/2014 24.9 24.9 24.65 24.75 15,004
05/27/2014 24.7799 24.7799 24.48 24.57 2,898
05/23/2014 24.51 24.62 24.46 24.51 8,127
05/22/2014 24.57 24.59 24.42 24.45 6,301
05/21/2014 24.79 24.79 24.5877 24.69 3,710
05/20/2014 24.385 24.795 24.385 24.74 2,562
05/19/2014 24.6501 24.76 24.6501 24.72 6,850
05/16/2014 24.9 24.9 24.67 24.71 14,133
05/15/2014 24.5 24.77 24.46 24.7 14,419
05/14/2014 24.5 24.5 24.4999 24.5 12,615
05/13/2014 24.3 24.5 24.3 24.5 19,637
05/12/2014 24.5 24.5 24.35 24.4 11,798
05/09/2014 24.415 24.4899 24.4 24.4899 3,916
05/08/2014 24.49 24.5 24.3699 24.43 31,124
05/07/2014 24.25 24.5 24.246 24.5 24,108
05/06/2014 24.24 24.25 24.1519 24.25 108,360
05/05/2014 24.17 24.23 24.17 24.22 8,249
05/02/2014 24.06 24.25 24.06 24.17 22,987
05/01/2014 24.21 24.24 24.07 24.24 35,589
04/30/2014 24.13 24.2 24.04 24.2 21,460
04/29/2014 24.05 24.15 23.9301 24.09 13,034
04/28/2014 24.1 24.15 23.86 24.02 40,741
04/25/2014 24 24.07 23.86 23.96 68,064
04/24/2014 24.01 24.16 23.881 23.91 38,552
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?