TCBIL - Texas Capital Bancshares, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201725.4525.5725.4525.5725.573,046
Dec 14, 201725.4625.5825.4425.4425.4412,400
Dec 13, 201725.3425.4225.3425.4225.421,600
Dec 12, 201725.3025.3525.3025.3525.351,000
Dec 11, 201725.4225.4225.3025.4225.423,000
Dec 08, 201725.2825.3625.2825.3625.36500
Dec 07, 201725.4625.4625.2225.3525.352,400
Dec 06, 201725.4025.4025.4025.4025.40400
Dec 05, 201725.4725.4725.1225.1925.193,500
Dec 05, 20170.406 Dividend
Dec 04, 201725.8525.8925.6825.6825.272,200
Dec 01, 201725.5825.8425.5825.8425.43400
Nov 30, 201725.7425.8825.7425.8825.471,600
Nov 29, 201725.5825.6825.5825.6525.244,500
Nov 28, 201725.6725.6725.6125.6125.211,800
Nov 27, 201725.5925.6725.5225.6225.212,400
Nov 24, 201725.6025.6025.5125.5125.112,300
Nov 22, 201725.5425.6025.4925.4925.092,100
Nov 21, 201725.4625.5425.4625.5425.141,200
Nov 20, 201725.3725.5425.3725.4625.064,600
Nov 17, 201725.3725.3725.3725.3724.97300
Nov 16, 201725.3525.3525.3525.3524.95500
Nov 15, 201725.3425.3425.3425.3424.94100
Nov 14, 201725.4925.4925.3225.3224.9211,800
Nov 13, 201725.4925.4925.4125.4125.01200
Nov 10, 201725.5925.6025.4625.4625.061,200
Nov 09, 201725.6125.6125.4625.5325.132,300
Nov 08, 201725.6025.6025.6025.6025.20-
Nov 07, 201725.6025.6025.6025.6025.20700
Nov 06, 201725.6125.6125.6125.6125.21100
Nov 03, 201725.5125.5125.4625.4725.074,600
Nov 02, 201725.4925.4925.4925.4925.09800
Nov 01, 201725.7325.7325.7325.7325.32-
Oct 31, 201725.6425.7325.5725.7325.321,400
Oct 30, 201725.5825.5825.4925.4925.091,000
Oct 27, 201725.6325.6625.6325.6325.221,600
Oct 26, 201725.6425.6725.6425.6625.251,000
Oct 25, 201725.6325.7225.5825.7225.314,600
Oct 24, 201725.6325.6325.6325.6325.22400
Oct 23, 201725.4325.5625.4325.5625.162,600
Oct 20, 201725.4025.4125.4025.4025.001,400
Oct 19, 201725.3125.4525.2325.3124.9143,100
Oct 18, 201725.2725.2725.2725.2724.87-
Oct 17, 201725.3625.4425.2625.2724.8759,600
Oct 16, 201725.3625.3625.2325.3024.9059,500
Oct 13, 201725.3525.3725.3525.3724.971,700
Oct 12, 201725.2525.2525.2225.2224.821,800
Oct 11, 201725.2025.2825.2025.2824.883,500
Oct 10, 201725.3025.3025.2525.2524.85600
Oct 09, 201725.1425.1425.1425.1424.74-
Oct 06, 201725.1225.1525.1225.1424.745,000
Oct 05, 201725.3625.4725.1125.1124.717,700
Oct 04, 201725.3525.3525.3525.3524.95200
Oct 03, 201725.4025.4025.3525.3524.95900
Oct 02, 201725.5125.5825.5125.5525.154,800
Sep 29, 201725.5225.5625.4925.5525.152,000
Sep 28, 201725.4525.4925.3725.4425.043,800
Sep 27, 201725.5025.5825.4525.5825.185,200
Sep 26, 201725.4725.4725.4025.4425.048,500
Sep 25, 201725.5125.5125.5125.5125.11200
Sep 22, 201725.4225.5525.4225.5525.153,400
Sep 21, 201725.5325.5325.3625.3624.963,900
Sep 20, 201725.4725.4725.4725.4725.072,700
Sep 19, 201725.3925.4725.3925.4725.071,300
Sep 18, 201725.3325.3825.2525.3824.984,700
Sep 15, 201725.3125.3825.2225.3324.936,100
Sep 14, 201725.2725.3925.2125.2124.813,700
Sep 13, 201725.2825.2825.1825.1824.781,600
Sep 12, 201725.3125.3525.3125.3424.942,100
Sep 11, 201725.3225.3425.2725.3424.941,700
Sep 08, 201725.2925.2925.2925.2924.89300
Sep 07, 201725.3325.3425.1725.1724.774,600
Sep 06, 201725.3125.3125.3025.3024.902,600
Sep 05, 201725.3225.3225.2025.2624.862,900
Sep 01, 201725.3025.3525.3025.3124.913,300
Aug 31, 201725.6025.6425.6025.6425.231,500
Aug 30, 201725.6625.6725.5625.5925.197,600
Aug 29, 201725.6125.6625.6125.6625.251,100
Aug 28, 201725.6025.6025.6025.6025.20600
Aug 25, 201725.6125.6125.6025.6025.20600
Aug 24, 201725.5625.5625.5625.5625.16300
Aug 23, 201725.5225.5225.5225.5225.12600
Aug 22, 201725.5525.5725.5225.5225.121,200
Aug 21, 201725.3425.5825.3425.4025.002,900
Aug 18, 201725.5025.5025.5025.5025.10800
Aug 17, 201725.5025.5025.4425.4425.04500
Aug 16, 201725.5725.5725.5725.5725.17500
Aug 15, 201725.5725.5725.4725.5625.161,900
Aug 14, 201725.3125.3825.3025.3024.902,900
Aug 11, 201725.2825.2825.2825.2824.88200
Aug 10, 201725.3825.3925.3325.3324.937,500
Aug 09, 201725.4825.4825.4025.4025.00400
Aug 08, 201725.4825.5225.4825.5225.12600
Aug 07, 201725.3325.4825.3325.4225.021,700
Aug 04, 201725.4925.5225.4925.5225.121,400
Aug 03, 201725.5225.5525.5225.5525.15600
Aug 02, 201725.4525.4525.4125.4125.011,200
Aug 01, 201725.4325.4525.4325.4525.051,500
Jul 31, 201725.3925.4325.3825.4325.033,100
Jul 28, 201725.3925.3925.3625.3824.984,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...