Quantcast
TCBI

Texas Capital Bancshares, Inc. Common Stock Historical Stock Prices

$60.83
*  
0.59
0.98%
Get TCBI Alerts
*Delayed - data as of Nov. 19, 2018 10:48 ET  -  Find a broker to begin trading TCBI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    TCBI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
10:48 60.52 61.05 60.25 60.83 152,562
11/16/2018 60.11 60.65 59.76 60.24 684,679
11/15/2018 59.51 61.885 59.39 60.69 487,109
11/14/2018 61.72 61.785 59.05 59.82 790,345
11/13/2018 61.64 62.6 60.28 61 934,336
11/12/2018 62.73 63.1 61.31 61.42 502,644
11/09/2018 63.19 64.17 62.5 62.82 569,842
11/08/2018 63.56 64.85 62.9 63.43 986,660
11/07/2018 63.33 63.98 62.32 63.7 1,293,652
11/06/2018 64.65 66.21 62.63 63.2 1,591,445
11/05/2018 65.45 66.2 64.86 65.49 297,860
11/02/2018 66.4 67.14 64.73 65.39 332,787
11/01/2018 65.71 66.34 65.35 66.27 564,876
10/31/2018 65.39 66.17 65.04 65.23 552,456
10/30/2018 64.99 65.53 63.7 64.61 356,594
10/29/2018 64.77 66.08 64.33 64.83 461,689
10/26/2018 63.6 64.91 62.92 63.65 462,960
10/25/2018 62.59 65.04 62.24 64.48 958,698
10/24/2018 65.12 65.26 62.07 62.15 865,606
10/23/2018 61.87 66.09 61.4801 64.66 1,324,330
10/22/2018 67.18 67.18 63.2 64.05 1,005,093
10/19/2018 67.59 67.73 66.5 66.83 1,074,008
10/18/2018 68.01 70.93 67.2425 67.28 2,905,003
10/17/2018 76.09 77.365 74.09 77.15 914,486
10/16/2018 76.51 77.27 74.5456 76.23 519,617
10/15/2018 76.31 77.0112 75.28 76.49 383,422
10/12/2018 79.52 80.9503 74.22 76.3 557,347
10/11/2018 80.92 81.4 78.32 78.43 509,845
10/10/2018 82.24 82.76 81.36 81.45 496,280
10/09/2018 82.79 82.86 81.345 82.19 252,995
10/08/2018 81.18 83.46 81.1 82.99 390,582
10/05/2018 82.75 82.8 81.09 81.62 338,005
10/04/2018 82.59 84.34 81.99 82.81 453,545
10/03/2018 80.48 83.291 80.48 82.57 843,635
10/02/2018 80.95 81.94 79.81 80.4 492,017
10/01/2018 83.12 83.48 80.8 81.1 382,070
09/28/2018 82.6 83.5 82.25 82.65 613,412
09/27/2018 84.2 85.05 82.6 82.85 452,485
09/26/2018 87.45 87.45 84 84.2 615,860
09/25/2018 86.3 87.6 86.3 87.5 496,226
09/24/2018 88.1 88.45 86.25 86.5 397,852
09/21/2018 88.85 89.45 88.1 88.5 820,379
09/20/2018 88.3 89.85 88.1 88.65 663,423
09/19/2018 86.15 87.85 86.15 87.85 263,531
09/18/2018 86.4 86.4 85.4 85.95 206,384
09/17/2018 86.75 87.35 85.85 86.35 307,496
09/14/2018 86.65 87.325 86.5 87 240,228
09/13/2018 88 88.5 86 86.7 377,895
09/12/2018 89.15 89.75 87.55 87.6 363,907
09/11/2018 89.05 89.575 88.35 89 382,631
09/10/2018 90 90.6 88.9 89.05 394,081
09/07/2018 89.9 90.55 89.35 89.95 354,603
09/06/2018 90.55 91.5 89.6 89.65 307,199
09/05/2018 89.65 90.65 89.05 90.4 425,240
09/04/2018 88.7 90.05 87.45 89.7 259,601
08/31/2018 88 89.2 87.7 88.9 475,302
08/30/2018 89.4 89.7 87.6 87.95 1,116,155
08/29/2018 92.35 92.35 89.35 89.6 767,786
08/28/2018 93.1 93.25 91.9 92.55 194,076
08/27/2018 92.95 93.95 92.65 92.8 235,056
08/24/2018 93.3 93.5 92.4 92.6 212,747
08/23/2018 94.2 94.2 92.2 93 292,048
08/22/2018 93.7 94.35 93.35 94.05 284,415
08/21/2018 93 94.95 93 94.2 321,162
08/20/2018 92.8 93.4 92.25 93 151,324
08/17/2018 91.95 93 91.525 92.8 322,486
08/16/2018 90.85 92.3 90.8 91.9 197,908
*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?

Smart Portfolio