TCBIP - Texas Capital Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201925.5925.5925.5725.5925.598,769
Feb 21, 201925.5425.6025.5425.5725.571,400
Feb 20, 201925.5725.6025.5225.6025.605,700
Feb 19, 201925.5525.5525.5325.5325.531,700
Feb 15, 201925.5025.5725.4825.5425.546,000
Feb 14, 201925.4825.5025.4525.5025.508,600
Feb 13, 201925.4825.5025.4525.4825.4810,300
Feb 12, 201925.4425.4825.4025.4825.484,400
Feb 11, 201925.4925.4925.4025.4825.483,700
Feb 08, 201925.3725.4625.3725.4525.455,600
Feb 07, 201925.3725.4825.3625.4725.478,300
Feb 06, 201925.4025.5025.3525.5025.506,400
Feb 05, 201925.4425.4925.4425.4925.491,000
Feb 04, 201925.4025.5025.4025.5025.503,900
Feb 01, 201925.4225.4225.2525.2725.271,600
Jan 31, 201925.2925.5025.2125.5025.5070,200
Jan 30, 201925.2025.3025.1425.2825.2824,000
Jan 29, 201925.1425.2025.1025.2025.2018,200
Jan 28, 201925.1425.1425.0525.0925.093,200
Jan 25, 201924.9725.0524.9625.0525.055,600
Jan 24, 201924.9924.9924.9524.9824.987,100
Jan 23, 201924.9224.9924.9224.9924.993,700
Jan 22, 201925.0025.0024.9524.9924.9912,200
Jan 18, 201924.9825.0024.9525.0025.0013,100
Jan 17, 201925.0025.0024.9224.9824.983,000
Jan 16, 201924.8524.9924.8124.8324.8310,800
Jan 15, 201924.8124.9024.8124.9024.904,800
Jan 14, 201924.9124.9824.8224.8924.898,700
Jan 11, 201924.8324.9524.8024.9124.916,300
Jan 10, 201924.9024.9624.7724.7724.7719,200
Jan 09, 201924.7724.9524.7724.9424.945,100
Jan 08, 201924.9524.9524.9124.9424.948,100
Jan 07, 201924.9524.9724.9024.9424.9410,200
Jan 04, 201924.9225.1324.9024.9524.9526,200
Jan 03, 201924.9224.9524.6324.9424.948,000
Jan 02, 201924.4924.8324.4524.8324.8312,700
Dec 31, 201824.3024.7224.3024.7224.724,600
Dec 28, 201823.8424.4523.8424.4124.4116,900
Dec 27, 201823.8423.8623.7623.7723.777,900
Dec 26, 201823.9224.0523.9223.9223.9218,200
Dec 24, 201824.2724.2723.7523.9223.929,600
Dec 21, 201824.2524.4324.0424.3124.3129,900
Dec 20, 201824.4824.4824.1024.2824.2820,200
Dec 19, 201824.6224.6224.4524.4924.4916,500
Dec 18, 201824.7724.7724.5324.5324.5315,600
Dec 17, 201824.8824.8824.6024.6024.6013,700
Dec 14, 201824.8224.8924.8224.8224.822,200
Dec 13, 201824.9224.9524.8924.8924.893,200
Dec 12, 201824.9924.9924.8224.8724.876,000
Dec 11, 201824.8324.8324.6724.7024.708,200
Dec 10, 201824.8324.8324.7024.7024.703,800
Dec 07, 201824.6924.8324.6624.7524.7512,100
Dec 06, 201824.8024.8424.4624.8324.8322,600
Dec 04, 201824.9024.9024.8524.8524.8510,900
Dec 03, 201824.9024.9224.8524.8624.8610,600
Nov 30, 201824.8824.9024.7724.8224.8237,600
Nov 30, 20180.406 Dividend
Nov 29, 201825.1625.2325.1625.1824.778,600
Nov 28, 201825.1825.2025.1525.1524.7414,300
Nov 27, 201825.1825.2125.1725.1724.7611,400
Nov 26, 201825.1025.2425.1025.1824.777,600
Nov 23, 201825.1825.1825.1825.1824.77500
Nov 21, 201825.1725.1925.1725.1924.785,300
Nov 20, 201825.1525.1925.0825.0824.6813,300
Nov 19, 201825.1925.1925.1625.1724.7611,400
Nov 16, 201825.2025.2025.1925.1924.78500
Nov 15, 201825.2125.2225.1825.2124.805,800
Nov 14, 201825.2225.2325.1625.1824.778,600
Nov 13, 201825.1725.2325.1725.2124.808,300
Nov 12, 201825.1825.1925.1825.1824.772,500
Nov 09, 201825.1625.1825.1225.1724.763,500
Nov 08, 201825.1625.1625.1625.1624.751,700
Nov 07, 201825.1925.2025.1325.1324.7211,000
Nov 06, 201825.1125.1825.1125.1824.774,900
Nov 05, 201825.1025.1825.1025.1624.7512,500
Nov 02, 201825.1925.1925.1025.1524.749,800
Nov 01, 201825.1725.1925.1225.1924.785,600
Oct 31, 201825.0625.1125.0625.1024.701,400
Oct 30, 201825.1625.1825.1625.1724.762,700
Oct 29, 201825.1025.1525.0925.1124.712,900
Oct 26, 201825.0625.2025.0625.1624.754,300
Oct 25, 201825.1525.2125.1125.2024.793,600
Oct 24, 201825.1325.1925.1325.1724.769,000
Oct 23, 201825.1825.2125.1525.2124.806,600
Oct 22, 201825.2325.2325.1525.1924.785,000
Oct 19, 201825.1825.2525.1725.1924.786,700
Oct 18, 201825.2225.2225.1325.1924.7813,100
Oct 17, 201825.2525.2525.2525.2524.84-
Oct 16, 201825.2225.2525.2225.2524.8414,000
Oct 15, 201825.2025.2625.1925.1924.782,200
Oct 12, 201825.2325.2325.1825.1824.775,100
Oct 11, 201825.2325.2325.1825.2024.7917,100
Oct 10, 201825.2325.2425.1725.1924.7816,700
Oct 09, 201825.2725.2725.2025.2324.829,900
Oct 08, 201825.2225.2525.2025.2424.835,300
Oct 05, 201825.2325.2725.1825.2024.795,800
Oct 04, 201825.1725.2725.1725.2324.8210,600
Oct 03, 201825.3025.3125.2225.2224.8120,700
Oct 02, 201825.2425.3425.2425.3324.926,600
Oct 01, 201825.3025.3025.2525.2724.869,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...