Quantcast
TCBI

Texas Capital Bancshares, Inc. Common Stock Historical Stock Prices

$101.5
*  
2.40
2.42%
Get TCBI Alerts
*Delayed - data as of May 21, 2018  -  Find a broker to begin trading TCBI 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 18-FEB-2018 TO 18-MAY-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.
16:00 99.85 101.80 99.70 101.50 452,145
05/18/2018 100.85 100.85 98.9 99.1 385,814
05/17/2018 101.25 101.475 99.95 100.55 579,610
05/16/2018 101.5 101.9 100.45 101.2 480,512
05/15/2018 101.9 103.05 101.175 101.5 470,813
05/14/2018 100.05 102.35 100.05 101.95 368,110
05/11/2018 101.55 102.25 101.25 102.1 327,748
05/10/2018 101.05 102.05 100.15 101.85 237,031
05/09/2018 100.8 102.1 99.9 101 371,880
05/08/2018 99.5 100.6101 98 100.45 311,257
05/07/2018 98.75 100.15 97.925 99.5 287,913
05/04/2018 95.95 99.15 95 98.15 413,694
05/03/2018 97.85 98.2 95.85 96.5 463,846
05/02/2018 98.75 99.8 98.05 98.6 400,097
05/01/2018 98.15 99.775 96.35 98.75 495,748
04/30/2018 99.5 100.3 98.65 98.65 679,493
04/27/2018 97.7 99.6 97.7 99.5 657,925
04/26/2018 97.5 98.9 97.25 97.45 540,254
04/25/2018 97.6 98.775 96.65 97.85 341,526
04/24/2018 97.7 99.3 96.65 97.5 530,683
04/23/2018 96.85 97.7 95.85 97.05 518,279
04/20/2018 97.1 97.75 94.95 96.15 812,219
04/19/2018 94.8 97.65 93.9 96.75 1,566,451
04/18/2018 90.5 91.1 89.4 89.85 966,510
04/17/2018 92.7 93.6 89.65 90.05 563,818
04/16/2018 92.2 92.85 91.1 92.1 373,133
04/13/2018 94.35 94.35 89.2 91.85 324,374
04/12/2018 90.55 94.2 90.55 93.5 572,254
04/11/2018 91.7 92.5 91.4 91.85 290,521
04/10/2018 91.9 93 90.8 92.45 439,729
04/09/2018 91.6 93.05 90.4 90.55 370,217
04/06/2018 92.5 93.15 89.45 90.7 446,333
04/05/2018 93.75 93.95 92.55 93.65 347,504
04/04/2018 89.35 93.2 88.65 93 555,922
04/03/2018 89.55 91.3 89.1 91.05 534,275
04/02/2018 89.9 90.55 87.45 89.2 534,631
03/29/2018 88.95 92.05 88.45 89.9 480,853
03/28/2018 88.1 90.825 86.75 88.45 554,545
03/27/2018 90.5 91.225 87.3 87.8 635,586
03/26/2018 90.5 90.65 88.45 90.5 1,138,872
03/23/2018 91.25 92.1 87.6 88 782,275
03/22/2018 92.85 94 90.8 91.15 1,154,273
03/21/2018 94.3 96.15 93.65 95 512,587
03/20/2018 94.85 95.2 93.95 94.35 293,114
03/19/2018 94.55 94.8 92.6 94.4 283,556
03/16/2018 94.35 96.05 93.95 95.05 1,203,226
03/15/2018 94.05 94.2 92.85 94.15 382,348
03/14/2018 95.85 95.85 92.95 93.55 289,012
03/13/2018 96.15 96.4 94.6 95.15 362,521
03/12/2018 94.85 96.25 94.575 95.85 470,768
03/09/2018 94 94.7 93.2 94.4 327,789
03/08/2018 94.8 95.05 91.7 92.85 557,164
03/07/2018 92.95 95.6 92.95 94.4 464,079
03/06/2018 92.05 94.2 91.125 94.1 418,113
03/05/2018 90.5 92.45 89.4 91.85 535,975
03/02/2018 90.15 92.05 88.7 91.75 585,537
03/01/2018 90.35 92.6 89.9 91.05 460,790
02/28/2018 92.7 93.55 90.15 90.2 442,484
02/27/2018 93.75 95.1 92.3 92.35 405,154
02/26/2018 93.15 94.35 92 94.05 268,886
02/23/2018 92.25 93.2 91.15 93.1 409,425
02/22/2018 94.6 94.65 91.2 91.75 391,163
02/21/2018 92.85 95.25 92.5 94 365,538
02/20/2018 93 93.95 92.45 93.1 473,421
*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