Quantcast
TCBIP

Texas Capital Bancshares, Inc. Non Cumulative Preferred Perpetual Stock Series A Historical Stock Prices

$25.77
*  
0.08
0.31%
Get TCBIP Alerts
*Delayed - data as of Mar. 25, 2019  -  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
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 25-DEC-2018 TO 25-MAR-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.
16:00 25.68 25.77 25.58 25.77 2,736
03/25/2019 25.641 25.77 25.58 25.77 2,736
03/22/2019 25.58 25.69 25.58 25.69 2,641
03/21/2019 25.77 25.77 25.58 25.72 3,062
03/20/2019 25.6 25.79 25.6 25.79 5,491
03/19/2019 25.6159 25.67 25.6139 25.65 1,689
03/18/2019 25.5825 25.67 25.55 25.67 5,470
03/15/2019 25.59 25.63 25.5563 25.5887 4,685
03/14/2019 25.5 25.55 25.5 25.55 2,254
03/13/2019 25.53 25.57 25.51 25.52 6,220
03/12/2019 25.57 25.57 25.51 25.57 4,656
03/11/2019 25.58 25.63 25.52 25.58 962
03/08/2019 25.59 25.64 25.45 25.575 56,237
03/07/2019 25.59 25.59 25.54 25.59 11,818
03/06/2019 25.551 25.59 25.55 25.59 4,557
03/05/2019 25.5 25.56 25.49 25.56 23,874
03/04/2019 25.41 25.5275 25.41 25.42 7,004
03/01/2019 25.46 25.54 25.3139 25.53 13,529
02/28/2019 25.3 25.49 25.288 25.49 71,070
02/27/2019 25.68 25.69 25.596 25.68 11,405
02/26/2019 25.61 25.69 25.539 25.615 106,728
02/25/2019 25.65 25.6688 25.57 25.58 8,037
02/22/2019 25.59 25.67 25.57 25.62 12,193
02/21/2019 25.5411 25.6 25.5411 25.57 1,356
02/20/2019 25.57 25.6 25.52 25.6 5,713
02/19/2019 25.5484 25.553 25.5307 25.5307 1,727
02/15/2019 25.5 25.57 25.4752 25.54 5,983
02/14/2019 25.475 25.5 25.45 25.5 8,566
02/13/2019 25.48 25.5 25.45 25.475 10,296
02/12/2019 25.44 25.48 25.4 25.48 4,360
02/11/2019 25.49 25.49 25.4 25.48 3,736
02/08/2019 25.37 25.46 25.365 25.45 5,556
02/07/2019 25.3725 25.4789 25.36 25.47 8,316
02/06/2019 25.4 25.5 25.35 25.5 6,427
02/05/2019 25.4439 25.49 25.4439 25.49 1,027
02/04/2019 25.4 25.5 25.4 25.5 3,864
02/01/2019 25.42 25.42 25.2511 25.2736 1,608
01/31/2019 25.291 25.5 25.21 25.5 70,207
01/30/2019 25.2 25.3 25.1411 25.28 23,976
01/29/2019 25.14 25.2 25.1 25.2 18,234
01/28/2019 25.14 25.14 25.05 25.085 3,221
01/25/2019 24.97 25.05 24.96 25.0476 5,638
01/24/2019 24.99 24.99 24.954 24.98 7,072
01/23/2019 24.92 24.99 24.92 24.99 3,738
01/22/2019 25 25 24.95 24.99 12,227
01/18/2019 24.98 25 24.951 25 13,130
01/17/2019 25 25 24.915 24.98 2,974
01/16/2019 24.85 24.99 24.81 24.83 10,760
01/15/2019 24.81 24.9 24.81 24.9 4,829
01/14/2019 24.91 24.98 24.82 24.89 8,695
01/11/2019 24.831 24.95 24.8 24.91 6,342
01/10/2019 24.9 24.96 24.77 24.77 19,156
01/09/2019 24.77 24.95 24.77 24.94 5,089
01/08/2019 24.95 24.95 24.91 24.9354 8,084
01/07/2019 24.95 24.965 24.9 24.94 10,182
01/04/2019 24.92 25.13 24.9 24.95 26,241
01/03/2019 24.92 24.9532 24.6307 24.94 7,956
01/02/2019 24.49 24.83 24.45 24.83 12,686
12/31/2018 24.3 24.72 24.3 24.72 4,588
12/28/2018 23.8415 24.45 23.8415 24.41 16,858
12/27/2018 23.84 23.8621 23.76 23.77 7,884
12/26/2018 23.92 24.05 23.92 23.92 18,235
*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