TCBIP

Texas Capital Bancshares, Inc. Historical Stock Prices

$24.83
*  
0.09
0.36%
Get TCBIP Alerts
*Delayed - data as of Oct. 21, 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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  24.79  24.83  24.75  24.83 7,651
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
08/26/2014 24.89 25.1299 24.89 24.91 21,159
08/25/2014 24.95 25.18 24.85 24.91 55,803
08/22/2014 24.71 24.91 24.71 24.882 15,022
08/21/2014 24.8501 24.8759 24.72 24.76 10,382
08/20/2014 24.8794 24.89 24.8501 24.87 7,503
08/19/2014 24.9 24.9 24.85 24.897 7,866
08/18/2014 24.85 24.9 24.81 24.9 11,839
08/15/2014 24.83 24.83 24.6 24.79 2,401
08/14/2014 24.92 24.92 24.84 24.91 2,878
08/13/2014 24.89 24.92 24.86 24.92 8,444
08/12/2014 24.85 24.89 24.83 24.842 13,335
08/11/2014 24.7208 24.88 24.7208 24.863 6,766
08/08/2014 24.9 24.9 24.77 24.77 6,152
08/07/2014 24.77 24.9 24.77 24.89 7,428
08/06/2014 24.45 24.85 24.45 24.8 29,807
08/05/2014 24.5 24.5999 24.27 24.51 9,791
08/04/2014 24.03 24.5395 24.03 24.51 2,084
08/01/2014 24.65 24.6999 24.45 24.46 8,702
07/31/2014 24.73 24.73 24.5 24.5 10,606
07/30/2014 24.55 24.8 24.55 24.72 6,633
07/29/2014 24.8 24.85 24.63 24.66 24,125
07/28/2014 24.75 24.8699 24.7 24.83 20,113
07/25/2014 24.59 24.75 24.59 24.75 7,576
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
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?