TCBIP - Texas Capital Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201926.0826.2526.0826.2526.255,000
Sep 19, 201926.0726.2626.0726.2626.267,000
Sep 18, 201926.1726.2026.0026.0826.0816,800
Sep 17, 201925.9426.1325.9426.1026.104,500
Sep 16, 201926.1126.1725.9226.0326.037,200
Sep 13, 201926.0326.0625.7025.8925.895,900
Sep 12, 201926.0026.1025.9826.1026.109,400
Sep 11, 201925.9826.1025.9826.1026.102,700
Sep 10, 201926.0326.1126.0226.0626.068,500
Sep 09, 201926.2126.2126.1326.1926.1912,700
Sep 06, 201925.9826.1925.9826.0526.054,800
Sep 05, 201926.0426.1225.9626.1226.126,900
Sep 04, 201926.0226.1325.9726.1326.133,100
Sep 03, 201926.0126.0825.8125.9125.9111,100
Aug 30, 201926.0326.1826.0226.1026.1042,400
Aug 30, 20190.406 Dividend
Aug 29, 201926.3326.4326.3026.4126.009,700
Aug 28, 201926.3026.3326.2526.2725.874,000
Aug 27, 201926.2526.3126.1826.3125.916,600
Aug 26, 201926.2826.3326.2826.3025.906,200
Aug 23, 201926.2526.2926.2026.2625.8610,400
Aug 22, 201926.2026.3026.1326.2225.8219,000
Aug 21, 201926.2226.2526.1826.2425.847,600
Aug 20, 201926.0826.2226.0226.2225.828,100
Aug 19, 201926.1726.2126.1326.2125.813,300
Aug 16, 201926.0526.1826.0026.1825.784,800
Aug 15, 201926.0326.0426.0026.0425.641,400
Aug 14, 201926.0426.1026.0426.0525.658,100
Aug 13, 201926.0126.0125.9125.9925.5911,500
Aug 12, 201925.9125.9925.9025.9925.595,200
Aug 09, 201925.9125.9225.7925.8425.444,700
Aug 08, 201925.9525.9725.9025.9125.512,300
Aug 07, 201925.9525.9825.9225.9225.5211,100
Aug 06, 201925.9025.9025.9025.9025.501,200
Aug 05, 201925.8525.9525.8425.9525.552,000
Aug 02, 201926.1826.2026.1426.2025.802,200
Aug 01, 201926.1226.2526.1226.2425.844,700
Jul 31, 201926.2026.2426.1626.2425.8451,300
Jul 30, 201926.1226.2026.1026.2025.8010,900
Jul 29, 201926.0126.1226.0026.1225.723,300
Jul 26, 201925.9726.0625.9726.0625.661,400
Jul 25, 201926.0226.0526.0026.0525.654,500
Jul 24, 201925.9226.0225.9226.0225.624,800
Jul 23, 201925.9126.0025.9125.9925.592,700
Jul 22, 201925.9525.9725.8425.9125.513,400
Jul 19, 201925.8825.9325.8425.9325.5319,300
Jul 18, 201925.8926.0025.8926.0025.602,600
Jul 17, 201925.9325.9825.8425.9425.549,600
Jul 16, 201925.8825.9325.8825.9325.53400
Jul 15, 201925.9125.9425.8425.8625.463,900
Jul 12, 201925.9125.9625.8425.9625.563,300
Jul 11, 201925.9625.9625.8525.9225.521,800
Jul 10, 201925.9225.9325.9225.9325.53400
Jul 09, 201925.8325.9425.8125.9325.535,900
Jul 08, 201925.9825.9825.9325.9325.53400
Jul 05, 201925.8925.9125.8025.9125.512,800
Jul 03, 201925.9326.0025.9026.0025.603,100
Jul 02, 201925.9725.9825.9425.9825.585,900
Jul 01, 201926.0826.0825.9225.9225.526,100
Jun 28, 201925.8826.0825.8826.0825.6852,200
Jun 27, 201925.8125.9125.8125.8825.488,900
Jun 26, 201925.7725.8825.7525.8825.488,700
Jun 25, 201925.8825.9425.7825.8225.425,700
Jun 24, 201925.8725.9125.8725.9025.503,900
Jun 21, 201925.9425.9525.8625.8925.494,600
Jun 20, 201925.8625.9725.8325.9225.5222,700
Jun 19, 201925.8125.8125.7625.7725.3711,500
Jun 18, 201925.7925.9125.7925.8625.467,400
Jun 17, 201925.9725.9725.7425.7925.3921,100
Jun 14, 201925.9725.9725.9125.9425.541,100
Jun 13, 201925.8625.9325.8625.9125.511,200
Jun 12, 201925.9225.9725.8425.9725.577,400
Jun 11, 201925.8525.9325.8525.9325.53900
Jun 10, 201925.9526.0025.9225.9725.575,100
Jun 07, 201925.7925.9225.7925.9225.521,600
Jun 06, 201925.7625.9225.7625.9125.512,100
Jun 05, 201925.9225.9425.7525.7725.376,300
Jun 04, 201925.8725.9425.7525.9225.5212,500
Jun 03, 201925.6725.8925.6725.8325.431,300
May 31, 201925.9325.9325.7925.9225.5259,100
May 31, 20190.406 Dividend
May 30, 201926.1126.2026.1126.2025.404,300
May 29, 201926.2426.2526.1026.1525.357,600
May 28, 201926.1526.2526.1526.1925.393,500
May 24, 201926.2026.2526.0926.1725.377,700
May 23, 201926.1026.2526.1026.2525.455,700
May 22, 201926.0326.2326.0326.2025.4015,600
May 21, 201926.0226.1326.0226.0625.265,400
May 20, 201926.1326.1626.1126.1225.322,500
May 17, 201926.1326.1326.0726.1325.332,400
May 16, 201926.1026.1626.0326.1625.363,900
May 15, 201925.9726.0625.9726.0625.264,300
May 14, 201925.9326.0325.8725.9925.198,000
May 13, 201926.0026.0325.8625.9525.165,200
May 10, 201925.9825.9825.8925.9825.1818,200
May 09, 201925.9725.9725.9725.9725.17200
May 08, 201926.0026.0025.9325.9325.1420,500
May 07, 201926.0626.0625.9226.0025.201,200
May 06, 201925.9126.0025.8226.0025.206,100
May 03, 201925.9726.0825.9225.9725.175,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...