TCBIP

Texas Capital Bancshares, Inc. Historical Stock Prices

$24.66
*  
0.11
0.44%
Get TCBIP Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading TCBIP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TCBIP Pre-Market
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  24.68  24.75  24.61  24.66 14,781
01/26/2015 24.68 24.75 24.61 24.66 14,781
01/23/2015 24.63 24.9 24.6268 24.77 15,394
01/22/2015 24.42 24.7 24.42 24.6599 7,509
01/21/2015 24.56 24.8 24.55 24.6 6,910
01/20/2015 24.79 24.79 24.52 24.52 10,902
01/16/2015 24.39 24.89 24.3 24.89 29,725
01/15/2015 24.54 24.54 24.14 24.17 10,075
01/14/2015 24.47 24.84 24.26 24.45 19,671
01/13/2015 24.87 24.87 24.48 24.51 10,954
01/12/2015 24.73 24.73 24.52 24.56 12,778
01/09/2015 24.67 24.759 24.6 24.6326 11,665
01/08/2015 24.97 24.97 24.61 24.905 63,335
01/07/2015 24.72 24.95 24.6 24.9 5,127
01/06/2015 24.82 24.82 24.6 24.72 7,049
01/05/2015 24.65 25 24.65 24.841 9,021
01/02/2015 25 25 24.76 24.94 9,454
12/31/2014 24.73 24.9 24.6377 24.9 4,246
12/30/2014 24.61 24.69 24.61 24.69 9,079
12/29/2014 24.3601 24.64 24.3601 24.58 5,593
12/26/2014 24.35 24.5 24.35 24.5 5,733
12/24/2014 24.38 24.38 24.2325 24.34 1,748
12/23/2014 24.5 24.5699 24.18 24.55 6,603
12/22/2014 24.13 24.55 24.13 24.44 8,355
12/19/2014 24.33 24.33 24.08 24.26 22,692
12/18/2014 24.538 24.538 24.11 24.11 12,839
12/17/2014 24.23 24.39 24.23 24.32 4,846
12/16/2014 24.178 24.45 24.178 24.29 7,797
12/15/2014 24.65 24.65 24.26 24.26 8,739
12/12/2014 24.36 24.4999 24.2 24.3601 7,985
12/11/2014 24.47 24.62 24.36 24.45 5,308
12/10/2014 24.1 24.4501 24.1 24.37 10,606
12/09/2014 24.35 24.49 24.085 24.085 18,503
12/08/2014 24.29 24.59 24.28 24.36 19,545
12/05/2014 24.13 24.59 24.13 24.5 9,947
12/04/2014 24.32 24.97 24 24.39 18,747
12/03/2014 24.45 24.49 24.1 24.26 12,805
12/02/2014 24.5 24.51 24.22 24.43 10,113
12/01/2014 24.85 24.85 24.15 24.38 8,883
11/28/2014 24.61 24.89 24.5901 24.78 2,966
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
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?