Mail

TCBI - Texas Capital Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2019	54.65	56.35	53.99	55.51	55.51	635,600
Oct 21, 2019	56.08	56.71	54.96	55.08	55.08	1,137,300
Oct 18, 2019	55.58	56.23	54.78	55.66	55.66	716,300
Oct 17, 2019	59.75	59.75	54.87	55.79	55.79	1,686,100
Oct 16, 2019	54.91	56.21	54.07	54.39	54.39	731,700
Oct 15, 2019	53.99	55.36	52.19	54.49	54.49	411,500
Oct 14, 2019	53.16	54.09	52.80	53.89	53.89	277,600
Oct 11, 2019	53.65	54.90	53.00	53.72	53.72	578,200
Oct 10, 2019	51.79	53.00	51.70	52.28	52.28	322,500
Oct 09, 2019	51.05	51.84	50.82	51.54	51.54	305,300
Oct 08, 2019	51.79	51.80	50.77	50.87	50.87	430,200
Oct 07, 2019	52.44	53.05	52.10	52.31	52.31	491,200
Oct 04, 2019	52.41	52.69	51.37	52.55	52.55	793,700
Oct 03, 2019	52.15	52.47	51.20	52.32	52.32	692,800
Oct 02, 2019	52.34	53.03	51.66	52.52	52.52	402,800
Oct 01, 2019	55.11	55.81	52.39	52.79	52.79	405,000
Sep 30, 2019	55.18	55.44	54.34	54.65	54.65	288,200
Sep 27, 2019	55.12	56.38	54.52	54.84	54.84	490,600
Sep 26, 2019	56.28	56.37	54.57	54.64	54.64	390,800
Sep 25, 2019	54.44	56.79	54.16	56.66	56.66	567,000
Sep 24, 2019	56.07	56.49	54.16	54.69	54.69	682,700
Sep 23, 2019	55.49	56.49	55.21	56.25	56.25	822,100
Sep 20, 2019	56.18	56.99	55.54	55.68	55.68	868,500
Sep 19, 2019	56.93	57.43	55.86	55.94	55.94	385,800
Sep 18, 2019	55.80	57.29	55.48	56.99	56.99	585,900
Sep 17, 2019	58.02	58.02	55.59	56.17	56.17	467,200
Sep 16, 2019	56.65	58.79	56.51	58.42	58.42	538,800
Sep 13, 2019	57.47	58.19	56.66	57.38	57.38	717,600
Sep 12, 2019	56.38	57.22	55.31	56.40	56.40	818,300
Sep 11, 2019	55.92	57.21	54.23	56.98	56.98	1,172,700
Sep 10, 2019	54.22	55.61	54.22	55.48	55.48	1,032,500
Sep 09, 2019	52.77	54.40	51.99	53.90	53.90	770,100
Sep 06, 2019	53.25	53.25	51.79	52.12	52.12	505,900
Sep 05, 2019	52.61	53.52	52.41	53.00	53.00	921,100
Sep 04, 2019	51.86	52.25	51.09	51.29	51.29	453,500
Sep 03, 2019	53.38	54.01	51.02	51.57	51.57	709,100
Aug 30, 2019	54.21	54.82	53.60	53.88	53.88	456,500
Aug 29, 2019	52.69	54.31	52.69	53.94	53.94	676,000
Aug 28, 2019	51.94	53.85	51.87	53.11	53.11	536,500
Aug 27, 2019	53.77	54.00	51.60	52.22	52.22	576,700
Aug 26, 2019	54.04	54.12	52.82	53.52	53.52	450,400
Aug 23, 2019	55.17	55.63	53.09	53.25	53.25	664,600
Aug 22, 2019	56.04	56.53	54.61	55.55	55.55	569,800
Aug 21, 2019	56.05	56.21	55.39	55.64	55.64	473,200
Aug 20, 2019	55.95	56.22	55.22	55.50	55.50	324,800
Aug 19, 2019	56.53	56.76	56.03	56.52	56.52	474,300
Aug 16, 2019	53.41	55.68	53.41	55.45	55.45	445,200
Aug 15, 2019	54.03	54.36	52.56	52.81	52.81	384,800
Aug 14, 2019	53.75	54.12	52.88	53.75	53.75	591,200
Aug 13, 2019	53.96	56.59	53.79	55.48	55.48	624,800
Aug 12, 2019	55.24	55.58	53.71	54.26	54.26	501,400
Aug 09, 2019	56.44	56.63	54.86	56.01	56.01	265,500
Aug 08, 2019	56.04	57.36	55.36	56.69	56.69	355,500
Aug 07, 2019	54.63	55.87	53.88	55.65	55.65	395,500
Aug 06, 2019	56.06	56.41	54.79	56.25	56.25	428,300
Aug 05, 2019	56.07	56.37	54.70	55.52	55.52	806,100
Aug 02, 2019	59.07	59.51	57.25	58.59	58.59	543,600
Aug 01, 2019	62.74	63.37	58.26	59.02	59.02	743,300
Jul 31, 2019	62.89	63.53	61.96	62.93	62.93	592,500
Jul 30, 2019	60.82	62.86	60.82	62.85	62.85	407,400
Jul 29, 2019	62.02	62.57	61.40	61.58	61.58	608,300
Jul 26, 2019	61.03	62.36	60.79	62.08	62.08	736,600
Jul 25, 2019	62.28	62.54	60.57	60.68	60.68	651,900
Jul 24, 2019	59.81	62.35	59.50	62.18	62.18	840,100
Jul 23, 2019	59.12	60.39	59.12	60.03	60.03	536,100
Jul 22, 2019	58.64	59.19	57.61	58.87	58.87	589,600
Jul 19, 2019	56.96	58.97	56.77	58.86	58.86	1,082,900
Jul 18, 2019	55.85	57.86	54.04	56.71	56.71	1,834,800
Jul 17, 2019	58.85	59.43	57.61	58.77	58.77	818,100
Jul 16, 2019	59.29	60.04	58.65	59.42	59.42	498,000
Jul 15, 2019	61.31	61.31	58.73	59.21	59.21	677,000
Jul 12, 2019	59.76	61.29	59.19	61.13	61.13	832,900
Jul 11, 2019	59.40	60.15	58.53	59.60	59.60	793,700
Jul 10, 2019	61.09	63.05	59.36	59.40	59.40	625,800
Jul 09, 2019	60.65	61.50	60.36	61.02	61.02	613,600
Jul 08, 2019	60.77	60.95	60.28	60.83	60.83	389,400
Jul 05, 2019	61.17	61.57	60.50	61.30	61.30	613,200
Jul 03, 2019	60.21	60.57	59.74	60.50	60.50	291,200
Jul 02, 2019	61.17	61.17	59.33	60.03	60.03	532,800
Jul 01, 2019	62.67	62.67	60.89	61.20	61.20	446,100
Jun 28, 2019	61.76	62.50	60.62	61.37	61.37	1,125,500
Jun 27, 2019	60.60	61.79	60.33	61.09	61.09	497,100
Jun 26, 2019	59.46	60.77	59.45	60.46	60.46	752,000
Jun 25, 2019	59.00	59.40	57.88	59.28	59.28	484,800
Jun 24, 2019	59.24	60.46	59.07	59.16	59.16	388,200
Jun 21, 2019	59.03	60.54	59.03	59.69	59.69	524,900
Jun 20, 2019	60.04	60.04	57.97	59.24	59.24	562,800
Jun 19, 2019	60.98	61.94	59.14	59.35	59.35	526,600
Jun 18, 2019	58.62	61.25	58.62	60.70	60.70	538,500
Jun 17, 2019	60.45	61.30	58.69	58.71	58.71	433,000
Jun 14, 2019	59.60	60.49	58.37	60.33	60.33	480,100
Jun 13, 2019	59.53	60.24	59.14	59.45	59.45	360,900
Jun 12, 2019	59.32	59.97	58.68	59.28	59.28	480,200
Jun 11, 2019	59.99	60.53	59.07	59.50	59.50	333,200
Jun 10, 2019	59.34	60.51	59.25	59.31	59.31	437,000
Jun 07, 2019	58.20	58.83	57.22	58.71	58.71	654,800
Jun 06, 2019	60.60	60.71	59.19	59.86	59.86	490,900
Jun 05, 2019	60.82	61.46	59.75	60.55	60.55	596,100
Jun 04, 2019	59.25	61.20	59.25	61.06	61.06	456,300
Jun 03, 2019	57.34	59.25	57.22	58.37	58.37	830,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...