TCBI - Texas Capital Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201954.6556.3553.9955.5155.51635,600
Oct 21, 201956.0856.7154.9655.0855.081,137,300
Oct 18, 201955.5856.2354.7855.6655.66716,300
Oct 17, 201959.7559.7554.8755.7955.791,686,100
Oct 16, 201954.9156.2154.0754.3954.39731,700
Oct 15, 201953.9955.3652.1954.4954.49411,500
Oct 14, 201953.1654.0952.8053.8953.89277,600
Oct 11, 201953.6554.9053.0053.7253.72578,200
Oct 10, 201951.7953.0051.7052.2852.28322,500
Oct 09, 201951.0551.8450.8251.5451.54305,300
Oct 08, 201951.7951.8050.7750.8750.87430,200
Oct 07, 201952.4453.0552.1052.3152.31491,200
Oct 04, 201952.4152.6951.3752.5552.55793,700
Oct 03, 201952.1552.4751.2052.3252.32692,800
Oct 02, 201952.3453.0351.6652.5252.52402,800
Oct 01, 201955.1155.8152.3952.7952.79405,000
Sep 30, 201955.1855.4454.3454.6554.65288,200
Sep 27, 201955.1256.3854.5254.8454.84490,600
Sep 26, 201956.2856.3754.5754.6454.64390,800
Sep 25, 201954.4456.7954.1656.6656.66567,000
Sep 24, 201956.0756.4954.1654.6954.69682,700
Sep 23, 201955.4956.4955.2156.2556.25822,100
Sep 20, 201956.1856.9955.5455.6855.68868,500
Sep 19, 201956.9357.4355.8655.9455.94385,800
Sep 18, 201955.8057.2955.4856.9956.99585,900
Sep 17, 201958.0258.0255.5956.1756.17467,200
Sep 16, 201956.6558.7956.5158.4258.42538,800
Sep 13, 201957.4758.1956.6657.3857.38717,600
Sep 12, 201956.3857.2255.3156.4056.40818,300
Sep 11, 201955.9257.2154.2356.9856.981,172,700
Sep 10, 201954.2255.6154.2255.4855.481,032,500
Sep 09, 201952.7754.4051.9953.9053.90770,100
Sep 06, 201953.2553.2551.7952.1252.12505,900
Sep 05, 201952.6153.5252.4153.0053.00921,100
Sep 04, 201951.8652.2551.0951.2951.29453,500
Sep 03, 201953.3854.0151.0251.5751.57709,100
Aug 30, 201954.2154.8253.6053.8853.88456,500
Aug 29, 201952.6954.3152.6953.9453.94676,000
Aug 28, 201951.9453.8551.8753.1153.11536,500
Aug 27, 201953.7754.0051.6052.2252.22576,700
Aug 26, 201954.0454.1252.8253.5253.52450,400
Aug 23, 201955.1755.6353.0953.2553.25664,600
Aug 22, 201956.0456.5354.6155.5555.55569,800
Aug 21, 201956.0556.2155.3955.6455.64473,200
Aug 20, 201955.9556.2255.2255.5055.50324,800
Aug 19, 201956.5356.7656.0356.5256.52474,300
Aug 16, 201953.4155.6853.4155.4555.45445,200
Aug 15, 201954.0354.3652.5652.8152.81384,800
Aug 14, 201953.7554.1252.8853.7553.75591,200
Aug 13, 201953.9656.5953.7955.4855.48624,800
Aug 12, 201955.2455.5853.7154.2654.26501,400
Aug 09, 201956.4456.6354.8656.0156.01265,500
Aug 08, 201956.0457.3655.3656.6956.69355,500
Aug 07, 201954.6355.8753.8855.6555.65395,500
Aug 06, 201956.0656.4154.7956.2556.25428,300
Aug 05, 201956.0756.3754.7055.5255.52806,100
Aug 02, 201959.0759.5157.2558.5958.59543,600
Aug 01, 201962.7463.3758.2659.0259.02743,300
Jul 31, 201962.8963.5361.9662.9362.93592,500
Jul 30, 201960.8262.8660.8262.8562.85407,400
Jul 29, 201962.0262.5761.4061.5861.58608,300
Jul 26, 201961.0362.3660.7962.0862.08736,600
Jul 25, 201962.2862.5460.5760.6860.68651,900
Jul 24, 201959.8162.3559.5062.1862.18840,100
Jul 23, 201959.1260.3959.1260.0360.03536,100
Jul 22, 201958.6459.1957.6158.8758.87589,600
Jul 19, 201956.9658.9756.7758.8658.861,082,900
Jul 18, 201955.8557.8654.0456.7156.711,834,800
Jul 17, 201958.8559.4357.6158.7758.77818,100
Jul 16, 201959.2960.0458.6559.4259.42498,000
Jul 15, 201961.3161.3158.7359.2159.21677,000
Jul 12, 201959.7661.2959.1961.1361.13832,900
Jul 11, 201959.4060.1558.5359.6059.60793,700
Jul 10, 201961.0963.0559.3659.4059.40625,800
Jul 09, 201960.6561.5060.3661.0261.02613,600
Jul 08, 201960.7760.9560.2860.8360.83389,400
Jul 05, 201961.1761.5760.5061.3061.30613,200
Jul 03, 201960.2160.5759.7460.5060.50291,200
Jul 02, 201961.1761.1759.3360.0360.03532,800
Jul 01, 201962.6762.6760.8961.2061.20446,100
Jun 28, 201961.7662.5060.6261.3761.371,125,500
Jun 27, 201960.6061.7960.3361.0961.09497,100
Jun 26, 201959.4660.7759.4560.4660.46752,000
Jun 25, 201959.0059.4057.8859.2859.28484,800
Jun 24, 201959.2460.4659.0759.1659.16388,200
Jun 21, 201959.0360.5459.0359.6959.69524,900
Jun 20, 201960.0460.0457.9759.2459.24562,800
Jun 19, 201960.9861.9459.1459.3559.35526,600
Jun 18, 201958.6261.2558.6260.7060.70538,500
Jun 17, 201960.4561.3058.6958.7158.71433,000
Jun 14, 201959.6060.4958.3760.3360.33480,100
Jun 13, 201959.5360.2459.1459.4559.45360,900
Jun 12, 201959.3259.9758.6859.2859.28480,200
Jun 11, 201959.9960.5359.0759.5059.50333,200
Jun 10, 201959.3460.5159.2559.3159.31437,000
Jun 07, 201958.2058.8357.2258.7158.71654,800
Jun 06, 201960.6060.7159.1959.8659.86490,900
Jun 05, 201960.8261.4659.7560.5560.55596,100
Jun 04, 201959.2561.2059.2561.0661.06456,300
Jun 03, 201957.3459.2557.2258.3758.37830,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...