| TEXAS CAP BANC Add to My Watchlist | (NSDQ: TCBI) |
| Texas Capital | 16.84 | +0.07 (+0.42%) | 48,298 |
| Historical Data for TCBI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.90 | 17.07 | 16.60 | 147,447 | 16.77 | +0.05 +0.30% |
| 02/08/10 | 16.74 | 17.05 | 16.46 | 264,625 | 16.72 | -0.03 -0.18% |
| 02/05/10 | 16.51 | 16.91 | 16.35 | 362,969 | 16.75 | +0.23 +1.39% |
| 02/04/10 | 16.90 | 16.91 | 16.30 | 437,997 | 16.52 | -0.41 -2.42% |
| 02/03/10 | 17.10 | 17.11 | 16.64 | 348,141 | 16.93 | -0.14 -0.82% |
| 02/02/10 | 17.12 | 17.25 | 16.81 | 290,340 | 17.07 | -0.09 -0.52% |
| 02/01/10 | 16.88 | 17.16 | 16.57 | 515,401 | 17.16 | +0.31 +1.84% |
| 01/29/10 | 16.64 | 17.20 | 16.56 | 558,572 | 16.85 | +0.29 +1.75% |
| 01/28/10 | 15.94 | 16.90 | 15.94 | 1,072,213 | 16.56 | +0.56 +3.50% |
| 01/27/10 | 15.39 | 16.10 | 15.17 | 416,524 | 16.00 | +0.48 +3.09% |
| 01/26/10 | 15.21 | 15.69 | 14.86 | 455,807 | 15.52 | +0.30 +1.97% |
| 01/25/10 | 15.33 | 15.45 | 15.00 | 256,550 | 15.22 | -0.09 -0.59% |
| 01/22/10 | 15.00 | 15.49 | 14.96 | 440,417 | 15.31 | +0.33 +2.20% |
| 01/21/10 | 14.34 | 15.21 | 14.20 | 953,081 | 14.98 | +0.70 +4.90% |
| 01/20/10 | 13.96 | 14.33 | 13.55 | 448,294 | 14.28 | +0.28 +2.00% |
| 01/19/10 | 13.80 | 14.23 | 13.60 | 761,450 | 14.00 | +0.25 +1.82% |
| 01/18/10 | 13.75 | 13.75 | 13.75 | 0 | 13.75 | 0.00 0.00% |
| 01/15/10 | 13.93 | 13.93 | 13.30 | 324,338 | 13.75 | -0.14 -1.01% |
| 01/14/10 | 13.54 | 13.99 | 13.54 | 420,665 | 13.89 | +0.33 +2.43% |
| 01/13/10 | 13.95 | 13.95 | 13.45 | 360,466 | 13.56 | -0.32 -2.31% |
| 01/12/10 | 13.81 | 14.00 | 13.70 | 111,498 | 13.88 | -0.05 -0.36% |
| 01/11/10 | 14.09 | 14.29 | 13.78 | 150,130 | 13.93 | -0.11 -0.78% |
| 01/08/10 | 13.66 | 14.10 | 13.66 | 442,718 | 14.04 | +0.36 +2.63% |
| 01/07/10 | 13.60 | 13.75 | 13.47 | 309,308 | 13.68 | +0.03 +0.22% |
| 01/06/10 | 13.85 | 13.91 | 13.60 | 377,117 | 13.65 | -0.22 -1.59% |
| 01/05/10 | 14.28 | 14.42 | 13.87 | 277,039 | 13.87 | -0.39 -2.73% |
| 01/04/10 | 14.20 | 14.36 | 14.12 | 85,172 | 14.26 | +0.30 +2.15% |
| 01/01/10 | 13.96 | 13.96 | 13.96 | 0 | 13.96 | 0.00 0.00% |
| 12/31/09 | 14.13 | 14.30 | 13.90 | 119,848 | 13.96 | -0.19 -1.34% |
| 12/30/09 | 14.12 | 14.33 | 13.80 | 104,567 | 14.15 | -0.08 -0.56% |
| 12/29/09 | 14.24 | 14.48 | 14.14 | 80,929 | 14.23 | -0.01 -0.07% |
| 12/28/09 | 14.32 | 14.44 | 13.62 | 82,617 | 14.24 | +0.02 +0.14% |
| 12/25/09 | 14.24 | 14.34 | 14.13 | 26,261 | 14.22 | 0.00 0.00% |
| 12/24/09 | 14.24 | 14.34 | 14.13 | 26,261 | 14.22 | +0.06 +0.42% |
| 12/23/09 | 14.38 | 14.71 | 14.08 | 153,673 | 14.16 | -0.16 -1.12% |
| 12/22/09 | 13.69 | 14.56 | 13.69 | 540,124 | 14.32 | +0.63 +4.60% |
| 12/21/09 | 13.19 | 13.99 | 13.19 | 621,687 | 13.69 | +0.69 +5.31% |
| 12/18/09 | 14.23 | 14.23 | 12.98 | 2,870,678 | 13.00 | -1.05 -7.47% |
| 12/17/09 | 14.13 | 14.29 | 13.85 | 143,737 | 14.05 | -0.15 -1.06% |
| 12/16/09 | 14.39 | 14.51 | 14.09 | 78,384 | 14.20 | -0.03 -0.21% |
| 12/15/09 | 14.36 | 14.50 | 14.18 | 143,986 | 14.23 | -0.36 -2.47% |
| 12/14/09 | 14.50 | 14.84 | 14.41 | 121,380 | 14.59 | -0.02 -0.14% |
| 12/11/09 | 14.42 | 14.74 | 14.42 | 65,725 | 14.61 | +0.25 +1.74% |
| 12/10/09 | 14.58 | 14.70 | 14.21 | 68,978 | 14.36 | -0.12 -0.83% |
| 12/09/09 | 14.46 | 14.61 | 14.27 | 76,246 | 14.48 | +0.07 +0.49% |
| 12/08/09 | 14.30 | 14.53 | 14.29 | 100,891 | 14.41 | -0.03 -0.21% |
| 12/07/09 | 14.48 | 14.68 | 14.28 | 99,618 | 14.44 | -0.09 -0.62% |
| 12/04/09 | 14.81 | 14.90 | 14.35 | 207,722 | 14.53 | +0.06 +0.41% |
| 12/03/09 | 15.01 | 15.06 | 14.44 | 118,153 | 14.47 | -0.44 -2.95% |
| 12/02/09 | 14.62 | 15.02 | 14.62 | 177,530 | 14.91 | +0.26 +1.77% |
| \/ Download Data To Spreadsheet | ||||||
