TCBIP

Texas Capital Bancshares, Inc. Historical Stock Prices

$24.84
*  
0.2762
1.12%
Get TCBIP Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  24.65  24.90  24.60  24.84 8,257
11/26/2014 24.65 24.9 24.6 24.84 8,257
11/25/2014 25 25 24.89 24.97 5,416
11/24/2014 24.96 24.96 24.72 24.85 4,367
11/21/2014 24.8 25 24.72 24.889 7,871
11/20/2014 25 25 24.79 24.8597 11,931
11/19/2014 25 25 24.85 24.85 10,764
11/18/2014 24.88 24.97 24.861 24.88 7,420
11/17/2014 25.05 25.05 24.85 25 7,186
11/14/2014 25.07 25.07 24.911 24.911 10,718
11/13/2014 25.07 25.07 24.97 25.05 9,644
11/12/2014 25.155 25.1598 24.93 25.07 8,733
11/11/2014 25 25.17 24.98 25.17 4,953
11/10/2014 25.07 25.18 24.88 24.99 9,399
11/07/2014 24.97 25.0399 24.911 25 7,610
11/06/2014 24.99 24.99 24.661 24.89 4,143
11/05/2014 24.91 24.93 24.8 24.93 3,632
11/04/2014 24.81 24.88 24.67 24.74 12,836
11/03/2014 24.86 24.8788 24.7411 24.8788 12,093
10/31/2014 24.99 24.99 24.73 24.84 5,875
10/30/2014 24.8399 24.95 24.75 24.82 13,309
10/29/2014 24.85 24.85 24.63 24.7999 14,380
10/28/2014 24.85 24.85 24.53 24.7701 6,311
10/27/2014 24.7 24.85 24.489 24.83 8,896
10/24/2014 24.69 24.84 24.69 24.84 8,451
10/23/2014 24.78 24.83 24.774 24.782 5,872
10/22/2014 24.83 24.84 24.711 24.83 12,147
10/21/2014 24.75 24.83 24.75 24.83 7,651
10/20/2014 24.79 24.79 24.67 24.74 9,785
10/17/2014 24.83 24.83 24.6301 24.78 11,252
10/16/2014 24.53 24.73 24.5 24.69 9,224
10/15/2014 24.38 24.54 24.31 24.4101 7,979
10/14/2014 24.66 24.67 24.46 24.505 5,412
10/13/2014 24.69 24.69 24.51 24.5924 1,652
10/10/2014 24.26 24.63 24.26 24.33 3,159
10/09/2014 24.627 24.67 24.42 24.45 16,672
10/08/2014 24.55 24.6 24.42 24.59 5,188
10/07/2014 24.53 24.58 24.392 24.55 13,818
10/06/2014 24.62 24.69 24.5 24.53 2,472
10/03/2014 24.37 24.63 24.3001 24.63 6,792
10/02/2014 24.61 24.61 24.4901 24.54 2,955
10/01/2014 24.67 24.6994 24.42 24.42 7,527
09/30/2014 24.7 24.7 24.5 24.54 9,042
09/29/2014 24.44 24.65 24.35 24.59 14,514
09/26/2014 24.45 24.6001 24.31 24.52 14,005
09/25/2014 24.05 24.45 24.05 24.44 7,972
09/24/2014 24.42 24.44 24.281 24.434 5,800
09/23/2014 24.34 24.45 24.3 24.44 6,840
09/22/2014 24.44 24.44 24.1401 24.33 8,922
09/19/2014 24.17 24.5 24.14 24.45 14,970
09/18/2014 24.26 24.3183 24.09 24.25 33,087
09/17/2014 24.23 24.23 24 24.23 32,972
09/16/2014 24.244 24.41 24.07 24.17 39,107
09/15/2014 24.31 24.31 23.97 24.2099 7,033
09/12/2014 24.29 24.3479 24.05 24.15 9,023
09/11/2014 24.39 24.488 24.26 24.31 7,841
09/10/2014 24.35 24.513 24.35 24.38 2,729
09/09/2014 24.36 24.62 24.36 24.418 29,860
09/08/2014 24.2 24.48 24.1462 24.37 19,261
09/05/2014 24.11 24.321 24.11 24.26 9,549
09/04/2014 24.63 24.6399 24.2 24.2 21,633
09/03/2014 24.69 24.72 24.59 24.59 7,339
09/02/2014 24.65 24.72 24.6 24.61 15,191
08/29/2014 24.68 24.84 24.65 24.68 32,142
08/28/2014 24.6 24.6999 24.6 24.62 8,941
08/27/2014 24.95 24.96 24.92 24.95 13,772
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?