Quantcast
TCBI

Historical Stock Prices

$58.56
*  
1.71
3.01%
Get TCBI Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 57 58.7 56.24 58.56 838,683
01/17/2019 56.07 57.23 55.87 56.85 633,513
01/16/2019 55.17 56.73 55.095 56.47 735,681
01/15/2019 54.15 54.8 53.25 54.77 488,701
01/14/2019 53.86 54.92 53.32 54.31 637,695
01/11/2019 53.45 54.36 52.79 54.2 546,779
01/10/2019 53.84 54.33 53.13 53.83 970,307
01/09/2019 53.55 53.885 52.77 53.83 680,722
01/08/2019 52.73 53.51 51.66 53.51 718,909
01/07/2019 52.94 54.14 52.43 53.12 663,824
01/04/2019 52.75 53.27 52.1701 53.2 806,304
01/03/2019 51.54 53.09 51.125 51.84 719,539
01/02/2019 50.3 52.1 50.1 51.61 797,802
12/31/2018 51.55 51.805 49.87 51.09 659,053
12/28/2018 50.67 51.94 50.08 51 638,060
12/27/2018 50.3 51.1603 48.87 50.68 790,507
12/26/2018 48.88 51.19 47.86 51.15 750,505
12/24/2018 49.32 49.54 48.35 48.49 436,997
12/21/2018 50.1 51.23 49.72 49.82 2,033,106
12/20/2018 49.55 50.63 49.34 49.94 1,291,187
12/19/2018 50.75 51.92 49.535 49.78 916,284
12/18/2018 52.4 52.93 50.69 50.91 848,007
12/17/2018 51.3 53.81 50.9201 52.3 1,117,298
12/14/2018 52.16 53.35 51.52 51.72 573,415
12/13/2018 55.4 56.4925 52.6 53.02 859,183
12/12/2018 55.4 56.52 54.8 55.41 610,134
12/11/2018 55.73 56.39 54.09 54.4 555,693
12/10/2018 55.03 55.56 53.76 54.96 771,853
12/07/2018 55.65 57.54 54.7926 55.47 990,923
12/06/2018 54.76 55.88 53.96 55.84 1,631,560
12/04/2018 60.27 60.56 55.45 55.65 1,209,830
12/03/2018 60.33 61.4 59.55 60.49 1,000,999
11/30/2018 58.61 60.11 58.61 59.66 1,064,358
11/29/2018 58.7 59.52 58.15 58.94 960,557
11/28/2018 58.57 59.1 57 58.7 1,620,984
11/27/2018 58.84 59.59 58.1 58.57 500,727
11/26/2018 59 60.31 58.68 59.08 447,219
11/23/2018 57.79 58.91 57.59 58.34 170,303
11/21/2018 58.05 59.46 57.21 58.34 479,982
11/20/2018 59.92 60.37 57.7 57.89 804,407
11/19/2018 60.52 61.54 60.12 60.55 967,364
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
*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