TCBIL - Texas Capital Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201825.3925.6225.3925.6125.616,858
Apr 25, 201825.5325.5325.5325.5325.53-
Apr 24, 201825.6725.6725.5325.5325.535,700
Apr 23, 201825.5525.6125.5525.6125.61800
Apr 20, 201825.6125.6625.5525.5725.573,100
Apr 19, 201825.7025.7025.6125.6625.661,900
Apr 18, 201825.6125.6625.6125.6125.612,000
Apr 17, 201825.6725.6725.6725.6725.67400
Apr 16, 201825.6125.6725.6125.6725.67400
Apr 13, 201825.6125.6925.6125.6925.692,800
Apr 12, 201825.6525.6525.6125.6425.642,000
Apr 11, 201825.6925.6925.6125.6925.695,400
Apr 10, 201825.6025.6825.6025.6825.681,900
Apr 09, 201825.6525.6525.6525.6525.65400
Apr 06, 201825.6525.6525.6525.6525.65200
Apr 05, 201825.6525.6525.6525.6525.65-
Apr 04, 201825.6725.6725.6525.6525.651,300
Apr 03, 201825.6325.6325.6325.6325.63400
Apr 02, 201825.7625.8025.6925.6925.693,600
Mar 29, 201825.5825.7625.5825.7525.7513,900
Mar 28, 201825.4825.7625.4825.7625.765,100
Mar 27, 201825.5525.5525.4825.4825.48700
Mar 26, 201825.4625.6925.4625.5225.5212,300
Mar 23, 201825.5825.5825.5125.5125.51400
Mar 22, 201825.4725.5725.4525.5125.5111,000
Mar 21, 201825.4025.5425.4025.4225.427,400
Mar 20, 201825.5425.5625.4025.4025.405,700
Mar 19, 201825.4825.5525.4025.5525.558,600
Mar 16, 201825.4025.4725.3525.4625.466,800
Mar 15, 201825.3525.4025.3425.3525.3510,900
Mar 14, 201825.2925.3925.2625.3325.335,600
Mar 13, 201825.3425.3425.3425.3425.34-
Mar 12, 201825.3325.3925.2825.3425.348,700
Mar 09, 201825.3225.3425.2525.2525.2510,000
Mar 08, 201825.3225.3225.2825.2825.28900
Mar 07, 201825.2525.3225.2525.2825.283,900
Mar 06, 201825.3025.3025.1725.2925.297,200
Mar 05, 201825.3925.3925.1725.3225.322,400
Mar 05, 20180.406 Dividend
Mar 02, 201825.4925.6625.4925.6625.252,600
Mar 01, 201825.5825.6725.4825.4925.097,100
Feb 28, 201825.6225.6225.6225.6225.21800
Feb 27, 201825.6425.6525.5325.5425.141,200
Feb 26, 201825.5525.5725.4625.4725.077,500
Feb 23, 201825.5925.6025.4625.5025.106,200
Feb 22, 201825.5425.5425.4125.4125.011,300
Feb 21, 201825.5825.5925.5825.5925.196,800
Feb 20, 201825.3025.3925.2225.3524.95104,300
Feb 16, 201825.2725.4025.2725.3624.966,200
Feb 15, 201825.2125.3125.2125.2324.832,600
Feb 14, 201825.3525.3525.2425.2424.848,000
Feb 13, 201825.3925.3925.3425.3824.983,200
Feb 12, 201825.2525.2525.2525.2524.85100
Feb 09, 201825.2325.2325.2325.2324.831,300
Feb 08, 201825.4325.4325.2525.2524.857,300
Feb 07, 201825.4325.4525.3525.4025.004,200
Feb 06, 201825.4925.4925.2725.4025.007,400
Feb 05, 201825.4325.4325.3725.3724.97400
Feb 02, 201825.4525.4825.3525.3724.974,100
Feb 01, 201825.4425.4525.3825.4225.022,400
Jan 31, 201825.3625.4425.2925.2924.891,200
Jan 30, 201825.4025.4025.3225.3324.933,800
Jan 29, 201825.3825.4025.3325.3924.995,600
Jan 26, 201825.3325.4025.3325.3324.932,700
Jan 25, 201825.3725.4125.3125.3524.953,600
Jan 24, 201825.4525.4525.4025.4025.001,800
Jan 23, 201825.4725.4725.3925.3924.994,200
Jan 22, 201825.3825.4325.3525.4325.034,300
Jan 19, 201825.4225.4725.3725.3724.974,400
Jan 18, 201825.3625.4425.3625.4225.023,100
Jan 17, 201825.3225.4425.3225.4425.044,500
Jan 16, 201825.3525.3525.3225.3224.925,700
Jan 12, 201825.3725.3925.3725.3924.99500
Jan 11, 201825.3225.4625.3225.4625.0617,600
Jan 10, 201825.3625.3625.3225.3424.9410,700
Jan 09, 201825.3625.3625.3425.3424.94600
Jan 08, 201825.2825.3725.2825.3224.922,600
Jan 05, 201825.3825.4125.3825.4125.013,000
Jan 04, 201825.4125.4125.3725.3824.983,700
Jan 03, 201825.2325.3925.2325.3924.995,600
Jan 02, 201825.2325.2325.2325.2324.83300
Dec 29, 201725.2825.3025.2325.2724.872,200
Dec 28, 201725.2225.3525.2025.2424.8416,800
Dec 27, 201725.2825.3025.2125.2524.856,100
Dec 26, 201725.2525.3725.2525.2624.861,600
Dec 22, 201725.2625.4125.2525.2524.8533,200
Dec 21, 201725.3025.3425.2525.2524.857,900
Dec 20, 201725.2225.3825.2225.3724.976,700
Dec 19, 201725.3025.3825.2225.3824.9819,200
Dec 18, 201725.4325.4525.1425.3424.94644,000
Dec 15, 201725.4525.5725.0025.5725.173,000
Dec 14, 201725.4625.5825.4425.4425.0412,400
Dec 13, 201725.3425.4225.3425.4225.021,600
Dec 12, 201725.3025.3525.3025.3524.951,000
Dec 11, 201725.4225.4225.3025.4225.023,000
Dec 08, 201725.2825.3625.2825.3624.96500
Dec 07, 201725.4625.4625.2225.3524.952,400
Dec 06, 201725.4025.4025.4025.4025.00400
Dec 05, 201725.4725.4725.1225.1924.793,500
Dec 05, 20170.406 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...