NASDAQ, TCBI End of Day and Historical Stock Data [Texas Capital Bncsh]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, TCBI:

08 Aug 25 16:07

LAST: 80.15	CHANGE: 0.47	OPEN: 80.35	HIGH: 80.75	ASK: 87.80	VOLUME: 325.6K
LAST: 80.15	CHG(%): 0.59	PREV: 79.70	LOW: 79.53	BID: 17.36

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	80.35	80.88	79.53	80.17	325.5K
07 Aug 25	81.53	83.20	79.17	79.70	270K
06 Aug 25	81.27	81.27	80.37	80.57	318.7K
05 Aug 25	81.61	81.95	79.28	81.34	459.7K
04 Aug 25	81.42	81.46	80.71	81.31	385.9K
01 Aug 25	82.59	82.81	79.81	80.92	657.9K
31 Jul 25	84.90	85.37	83.66	83.97	383.7K
30 Jul 25	86.20	86.85	84.81	85.46	464.1K
29 Jul 25	87.27	87.51	85.74	85.80	439.9K
28 Jul 25	85.72	86.57	85.22	86.48	338K

COMPANY PROFILE

Name:
About:	We were organized in March 1998 to serve as the holding company for an independent bank managed by Texans and oriented to the needs of the Texas marketplace. We decided that the most efficient method of building an independent bank was to acquire an existing bank and substantially increase the equity capitalization of the Bank through private equity financing. The acquisition of an existing bank was attractive because it would enable us to avoid the substantial delay involved in chartering a new national or state bank. Our predecessor bank, Resource Bank, N.A., headquartered in Dallas, Texas, had completed the chartering process and commenced operations in October 1997. We acquired Resource Bank in December 1998. We also concluded that substantial equity capital was needed to enable us to compete effectively with the subsidiary banks of nationwide banking conglomerates that operate in the Texas market. ...
Sector:	Finance
Industry:	Major Banks

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 13, 2003

Purchase Intraday History
for this symbol from Aug 13, 2003

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	49.56
PEG Ratio:	1.44
EPS Ratio:	1.74
PtB:	1.27
PtS:	6.18
Shares:	45.9M
Market Cap:	3.679B
52wk range:	58.03 - 94.61

TECHNICALS

MA5:	80.62
MA20:	85.11
MA50:	81.10
MA200:	78.14
STO9:	2.01
RSI14:	15.44
WPR14:	-95.17
MTM14:	-9.26
ROC14:	-0.10
Week High:	83.20
Week Low:	79.17
Month High:	94.61
Month Low:	79.17
Volatility:	3.01