Texas Capital Bancshares Inc NASDAQ:TCBI Historical Prices

Below are the 4891 trading days of historical prices for TCBI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4891	NASDAQ	TCBI	Wed, Jan 18, 2023	61.64	61.67	59.35	59.66
4890	NASDAQ	TCBI	Tue, Jan 17, 2023	62.17	62.53	61.58	62.20
4889	NASDAQ	TCBI	Fri, Jan 13, 2023	61.45	62.83	60.31	62.45
4888	NASDAQ	TCBI	Thu, Jan 12, 2023	62.44	62.93	62.12	62.21
4887	NASDAQ	TCBI	Wed, Jan 11, 2023	61.85	62.51	61.36	62.24
4886	NASDAQ	TCBI	Tue, Jan 10, 2023	60.85	62.08	60.52	61.66
4885	NASDAQ	TCBI	Mon, Jan 9, 2023	61.93	62.14	60.45	60.77
4884	NASDAQ	TCBI	Fri, Jan 6, 2023	60.05	61.92	58.96	61.54
4883	NASDAQ	TCBI	Thu, Jan 5, 2023	58.93	59.65	58.10	59.31
4882	NASDAQ	TCBI	Wed, Jan 4, 2023	59.43	61.03	59.23	59.49
4881	NASDAQ	TCBI	Tue, Jan 3, 2023	60.51	61.27	58.81	59.14
4880	NASDAQ	TCBI	Fri, Dec 30, 2022	60.06	60.99	59.94	60.31
4879	NASDAQ	TCBI	Thu, Dec 29, 2022	58.81	60.55	58.48	60.47
4878	NASDAQ	TCBI	Wed, Dec 28, 2022	58.47	59.14	58.26	58.68
4877	NASDAQ	TCBI	Tue, Dec 27, 2022	58.48	59.32	57.56	58.43
4876	NASDAQ	TCBI	Fri, Dec 23, 2022	57.13	58.14	55.99	58.13
4875	NASDAQ	TCBI	Thu, Dec 22, 2022	56.38	57.07	55.55	57.04
4874	NASDAQ	TCBI	Wed, Dec 21, 2022	56.08	57.30	56.08	56.85
4873	NASDAQ	TCBI	Tue, Dec 20, 2022	55.18	56.13	54.75	55.70
4872	NASDAQ	TCBI	Mon, Dec 19, 2022	54.76	55.58	54.44	55.07
4871	NASDAQ	TCBI	Fri, Dec 16, 2022	54.51	55.48	54.49	54.78
4870	NASDAQ	TCBI	Thu, Dec 15, 2022	55.63	56.32	55.26	55.70
4869	NASDAQ	TCBI	Wed, Dec 14, 2022	57.11	57.65	55.94	56.50
4868	NASDAQ	TCBI	Tue, Dec 13, 2022	59.12	60.01	56.90	57.18
4867	NASDAQ	TCBI	Mon, Dec 12, 2022	57.88	58.90	57.23	58.29
4866	NASDAQ	TCBI	Fri, Dec 9, 2022	56.95	57.87	56.94	57.42
4865	NASDAQ	TCBI	Thu, Dec 8, 2022	57.48	58.37	56.70	57.32
4864	NASDAQ	TCBI	Wed, Dec 7, 2022	56.75	57.91	56.15	57.26
4863	NASDAQ	TCBI	Tue, Dec 6, 2022	57.36	57.54	56.36	57.11
4862	NASDAQ	TCBI	Mon, Dec 5, 2022	59.47	59.56	56.96	57.42
4861	NASDAQ	TCBI	Fri, Dec 2, 2022	59.12	60.00	59.00	59.90
4860	NASDAQ	TCBI	Thu, Dec 1, 2022	60.84	61.36	59.33	59.74
4859	NASDAQ	TCBI	Wed, Nov 30, 2022	58.29	60.06	56.87	59.99
4858	NASDAQ	TCBI	Tue, Nov 29, 2022	57.75	58.74	57.75	58.41
4857	NASDAQ	TCBI	Mon, Nov 28, 2022	59.00	59.41	57.64	57.80
4856	NASDAQ	TCBI	Fri, Nov 25, 2022	59.33	60.00	58.58	59.54
4855	NASDAQ	TCBI	Wed, Nov 23, 2022	58.30	59.46	57.99	59.07
4854	NASDAQ	TCBI	Tue, Nov 22, 2022	57.28	58.37	56.80	58.23
4853	NASDAQ	TCBI	Mon, Nov 21, 2022	56.16	56.94	56.09	56.80
4852	NASDAQ	TCBI	Fri, Nov 18, 2022	57.09	57.24	55.76	56.26
4851	NASDAQ	TCBI	Thu, Nov 17, 2022	56.85	56.94	55.61	55.89
4850	NASDAQ	TCBI	Wed, Nov 16, 2022	58.99	59.08	57.36	57.57
4849	NASDAQ	TCBI	Tue, Nov 15, 2022	59.55	60.29	58.09	58.97
4848	NASDAQ	TCBI	Mon, Nov 14, 2022	60.84	61.77	58.83	58.85
4847	NASDAQ	TCBI	Fri, Nov 11, 2022	61.86	62.59	60.13	61.15
4846	NASDAQ	TCBI	Thu, Nov 10, 2022	59.47	62.10	59.20	61.76
4845	NASDAQ	TCBI	Wed, Nov 9, 2022	57.85	58.17	57.11	57.78
4844	NASDAQ	TCBI	Tue, Nov 8, 2022	59.75	59.75	57.79	58.44
4843	NASDAQ	TCBI	Mon, Nov 7, 2022	58.94	59.65	58.68	59.46
4842	NASDAQ	TCBI	Fri, Nov 4, 2022	58.52	58.87	57.54	58.56
4841	NASDAQ	TCBI	Thu, Nov 3, 2022	57.50	58.12	56.10	57.69
4840	NASDAQ	TCBI	Wed, Nov 2, 2022	58.95	60.21	57.63	58.44
4839	NASDAQ	TCBI	Tue, Nov 1, 2022	60.24	60.24	58.92	59.20
4838	NASDAQ	TCBI	Mon, Oct 31, 2022	59.87	60.46	59.16	60.00
4837	NASDAQ	TCBI	Fri, Oct 28, 2022	58.35	60.20	57.89	60.19
4836	NASDAQ	TCBI	Thu, Oct 27, 2022	60.51	61.10	57.56	57.78
4835	NASDAQ	TCBI	Wed, Oct 26, 2022	59.90	60.52	58.84	59.59
4834	NASDAQ	TCBI	Tue, Oct 25, 2022	56.77	59.98	56.77	58.40
4833	NASDAQ	TCBI	Mon, Oct 24, 2022	56.22	57.58	56.09	57.01
4832	NASDAQ	TCBI	Fri, Oct 21, 2022	55.43	56.83	54.62	56.01
4831	NASDAQ	TCBI	Thu, Oct 20, 2022	61.34	61.34	54.98	56.04
4830	NASDAQ	TCBI	Wed, Oct 19, 2022	63.81	64.87	62.40	63.39
4829	NASDAQ	TCBI	Tue, Oct 18, 2022	65.28	65.74	63.80	64.73
4828	NASDAQ	TCBI	Mon, Oct 17, 2022	63.59	64.59	63.47	64.46
4827	NASDAQ	TCBI	Fri, Oct 14, 2022	64.75	65.72	62.15	62.23
4826	NASDAQ	TCBI	Thu, Oct 13, 2022	60.64	64.34	60.17	64.34
4825	NASDAQ	TCBI	Wed, Oct 12, 2022	61.18	62.12	60.51	61.57
4824	NASDAQ	TCBI	Tue, Oct 11, 2022	61.56	62.24	60.66	61.34
4823	NASDAQ	TCBI	Mon, Oct 10, 2022	62.70	62.98	61.21	61.89
4822	NASDAQ	TCBI	Fri, Oct 7, 2022	62.61	62.77	61.24	62.48
4821	NASDAQ	TCBI	Thu, Oct 6, 2022	62.59	63.38	62.57	62.68
4820	NASDAQ	TCBI	Wed, Oct 5, 2022	63.11	63.40	62.22	63.04
4819	NASDAQ	TCBI	Tue, Oct 4, 2022	61.45	63.76	61.40	63.76
4818	NASDAQ	TCBI	Mon, Oct 3, 2022	60.08	61.13	58.93	60.61
4817	NASDAQ	TCBI	Fri, Sep 30, 2022	59.76	60.22	58.87	59.03
4816	NASDAQ	TCBI	Thu, Sep 29, 2022	59.90	60.02	58.30	59.42
4815	NASDAQ	TCBI	Wed, Sep 28, 2022	59.09	61.70	59.05	60.54
4814	NASDAQ	TCBI	Tue, Sep 27, 2022	60.08	60.60	58.17	59.06
4813	NASDAQ	TCBI	Mon, Sep 26, 2022	60.45	61.04	59.46	59.54
4812	NASDAQ	TCBI	Fri, Sep 23, 2022	61.01	61.26	59.39	60.74
4811	NASDAQ	TCBI	Thu, Sep 22, 2022	63.08	63.08	60.97	61.68
4810	NASDAQ	TCBI	Wed, Sep 21, 2022	63.86	64.54	62.71	62.89
4809	NASDAQ	TCBI	Tue, Sep 20, 2022	63.53	63.84	62.73	63.51
4808	NASDAQ	TCBI	Mon, Sep 19, 2022	61.62	63.78	61.32	63.67
4807	NASDAQ	TCBI	Fri, Sep 16, 2022	61.74	62.43	60.76	62.36
4806	NASDAQ	TCBI	Thu, Sep 15, 2022	60.92	63.32	60.90	62.13
4805	NASDAQ	TCBI	Wed, Sep 14, 2022	61.74	61.74	59.96	60.69
4804	NASDAQ	TCBI	Tue, Sep 13, 2022	60.41	61.55	60.39	60.97
4803	NASDAQ	TCBI	Mon, Sep 12, 2022	60.94	61.81	60.66	61.32
4802	NASDAQ	TCBI	Fri, Sep 9, 2022	60.47	61.32	60.47	60.78
4801	NASDAQ	TCBI	Thu, Sep 8, 2022	58.74	60.46	58.03	60.15
4800	NASDAQ	TCBI	Wed, Sep 7, 2022	59.04	60.45	58.66	59.96
4799	NASDAQ	TCBI	Tue, Sep 6, 2022	58.53	60.15	58.03	59.13
4798	NASDAQ	TCBI	Fri, Sep 2, 2022	58.82	59.45	57.74	58.00
4797	NASDAQ	TCBI	Thu, Sep 1, 2022	58.82	59.22	57.57	58.55
4796	NASDAQ	TCBI	Wed, Aug 31, 2022	59.82	60.83	58.69	59.03
4795	NASDAQ	TCBI	Tue, Aug 30, 2022	60.71	60.71	59.28	59.90
4794	NASDAQ	TCBI	Mon, Aug 29, 2022	60.27	60.60	59.65	60.26
4793	NASDAQ	TCBI	Fri, Aug 26, 2022	62.19	62.36	60.58	60.72
4792	NASDAQ	TCBI	Thu, Aug 25, 2022	61.50	62.69	61.50	62.10
4791	NASDAQ	TCBI	Wed, Aug 24, 2022	61.41	61.70	60.87	61.42
4790	NASDAQ	TCBI	Tue, Aug 23, 2022	61.96	62.40	61.15	61.16
4789	NASDAQ	TCBI	Mon, Aug 22, 2022	62.56	62.56	61.42	61.69
4788	NASDAQ	TCBI	Fri, Aug 19, 2022	64.47	64.96	63.19	63.50
4787	NASDAQ	TCBI	Thu, Aug 18, 2022	64.61	65.20	64.43	64.86
4786	NASDAQ	TCBI	Wed, Aug 17, 2022	64.80	65.01	63.74	64.70
4785	NASDAQ	TCBI	Tue, Aug 16, 2022	64.24	65.42	63.50	65.13
4784	NASDAQ	TCBI	Mon, Aug 15, 2022	62.63	64.34	61.57	64.27
4783	NASDAQ	TCBI	Fri, Aug 12, 2022	63.65	63.65	62.24	63.39
4782	NASDAQ	TCBI	Thu, Aug 11, 2022	62.42	63.11	62.34	62.98
4781	NASDAQ	TCBI	Wed, Aug 10, 2022	60.16	61.98	60.16	61.66
4780	NASDAQ	TCBI	Tue, Aug 9, 2022	59.29	59.64	58.99	59.49
4779	NASDAQ	TCBI	Mon, Aug 8, 2022	59.88	60.46	59.30	59.38
4778	NASDAQ	TCBI	Fri, Aug 5, 2022	59.18	60.09	58.65	59.75
4777	NASDAQ	TCBI	Thu, Aug 4, 2022	58.84	59.26	58.38	59.01
4776	NASDAQ	TCBI	Wed, Aug 3, 2022	58.61	59.31	57.96	59.02
4775	NASDAQ	TCBI	Tue, Aug 2, 2022	59.22	59.42	57.92	57.97
4774	NASDAQ	TCBI	Mon, Aug 1, 2022	58.35	59.42	57.54	58.94
4773	NASDAQ	TCBI	Fri, Jul 29, 2022	57.56	58.90	57.37	58.62
4772	NASDAQ	TCBI	Thu, Jul 28, 2022	57.86	58.27	56.86	57.19
4771	NASDAQ	TCBI	Wed, Jul 27, 2022	56.75	58.49	56.61	58.13
4770	NASDAQ	TCBI	Tue, Jul 26, 2022	57.36	57.84	56.04	56.66
4769	NASDAQ	TCBI	Mon, Jul 25, 2022	57.49	58.51	57.22	57.77
4768	NASDAQ	TCBI	Fri, Jul 22, 2022	56.02	57.46	55.92	56.94
4767	NASDAQ	TCBI	Thu, Jul 21, 2022	56.32	57.45	54.23	55.66
4766	NASDAQ	TCBI	Wed, Jul 20, 2022	55.10	56.57	54.81	56.18
4765	NASDAQ	TCBI	Tue, Jul 19, 2022	54.93	56.13	54.93	55.61
4764	NASDAQ	TCBI	Mon, Jul 18, 2022	55.87	56.47	54.36	54.51
4763	NASDAQ	TCBI	Fri, Jul 15, 2022	54.37	55.82	53.50	55.31
4762	NASDAQ	TCBI	Thu, Jul 14, 2022	52.40	53.46	52.19	53.39
4761	NASDAQ	TCBI	Wed, Jul 13, 2022	53.63	53.92	52.61	53.63
4760	NASDAQ	TCBI	Tue, Jul 12, 2022	53.47	55.08	53.33	54.32
4759	NASDAQ	TCBI	Mon, Jul 11, 2022	54.16	54.78	53.66	53.86
4758	NASDAQ	TCBI	Fri, Jul 8, 2022	54.30	55.01	53.62	54.39
4757	NASDAQ	TCBI	Thu, Jul 7, 2022	54.40	54.76	53.87	54.03
4756	NASDAQ	TCBI	Wed, Jul 6, 2022	53.05	53.77	52.27	53.09
4755	NASDAQ	TCBI	Tue, Jul 5, 2022	52.04	53.50	51.17	53.44
4754	NASDAQ	TCBI	Fri, Jul 1, 2022	52.23	53.58	52.07	53.40
4753	NASDAQ	TCBI	Thu, Jun 30, 2022	52.17	53.46	51.53	52.64
4752	NASDAQ	TCBI	Wed, Jun 29, 2022	53.83	54.06	53.09	53.29
4751	NASDAQ	TCBI	Tue, Jun 28, 2022	53.87	55.02	53.57	53.75
4750	NASDAQ	TCBI	Mon, Jun 27, 2022	54.37	54.79	53.18	53.47
4749	NASDAQ	TCBI	Fri, Jun 24, 2022	52.15	54.23	52.15	53.84
4748	NASDAQ	TCBI	Thu, Jun 23, 2022	52.68	53.10	50.95	51.96
4747	NASDAQ	TCBI	Wed, Jun 22, 2022	51.52	53.88	51.52	52.94
4746	NASDAQ	TCBI	Tue, Jun 21, 2022	52.36	52.99	51.48	52.35
4745	NASDAQ	TCBI	Fri, Jun 17, 2022	50.34	51.72	50.12	51.38
4744	NASDAQ	TCBI	Thu, Jun 16, 2022	49.89	50.01	48.79	49.55
4743	NASDAQ	TCBI	Wed, Jun 15, 2022	50.30	51.61	50.03	50.70
4742	NASDAQ	TCBI	Tue, Jun 14, 2022	50.81	50.89	48.85	49.79
4741	NASDAQ	TCBI	Mon, Jun 13, 2022	49.58	50.97	49.51	50.22
4740	NASDAQ	TCBI	Fri, Jun 10, 2022	50.56	51.78	50.38	50.73
4739	NASDAQ	TCBI	Thu, Jun 9, 2022	54.29	54.47	51.92	51.99
4738	NASDAQ	TCBI	Wed, Jun 8, 2022	55.27	55.27	54.04	54.38
4737	NASDAQ	TCBI	Tue, Jun 7, 2022	55.21	56.02	54.95	55.94
4736	NASDAQ	TCBI	Mon, Jun 6, 2022	55.80	56.17	55.02	55.75
4735	NASDAQ	TCBI	Fri, Jun 3, 2022	56.24	56.24	54.88	55.07
4734	NASDAQ	TCBI	Thu, Jun 2, 2022	55.36	56.30	54.60	56.28
4733	NASDAQ	TCBI	Wed, Jun 1, 2022	56.74	56.97	55.04	55.64
4732	NASDAQ	TCBI	Tue, May 31, 2022	56.09	56.68	55.18	56.53
4731	NASDAQ	TCBI	Fri, May 27, 2022	54.69	56.67	54.69	56.49
4730	NASDAQ	TCBI	Thu, May 26, 2022	53.35	55.02	52.89	54.87
4729	NASDAQ	TCBI	Wed, May 25, 2022	51.33	53.14	50.90	52.92
4728	NASDAQ	TCBI	Tue, May 24, 2022	51.87	52.21	50.35	51.32
4727	NASDAQ	TCBI	Mon, May 23, 2022	52.36	52.80	51.46	52.07
4726	NASDAQ	TCBI	Fri, May 20, 2022	52.19	52.35	50.09	51.15
4725	NASDAQ	TCBI	Thu, May 19, 2022	51.48	52.29	50.63	51.39
4724	NASDAQ	TCBI	Wed, May 18, 2022	53.21	53.84	52.02	52.33
4723	NASDAQ	TCBI	Tue, May 17, 2022	53.30	54.15	52.69	54.02
4722	NASDAQ	TCBI	Mon, May 16, 2022	52.55	53.13	51.63	51.89
4721	NASDAQ	TCBI	Fri, May 13, 2022	51.77	52.86	51.77	52.69
4720	NASDAQ	TCBI	Thu, May 12, 2022	51.33	51.69	50.24	51.46
4719	NASDAQ	TCBI	Wed, May 11, 2022	53.20	53.86	51.46	51.62
4718	NASDAQ	TCBI	Tue, May 10, 2022	53.93	54.21	51.73	52.77
4717	NASDAQ	TCBI	Mon, May 9, 2022	53.28	54.80	53.07	53.80
4716	NASDAQ	TCBI	Fri, May 6, 2022	54.56	54.97	53.13	53.96
4715	NASDAQ	TCBI	Thu, May 5, 2022	55.59	56.10	53.99	54.61
4714	NASDAQ	TCBI	Wed, May 4, 2022	54.41	56.42	54.13	56.36
4713	NASDAQ	TCBI	Tue, May 3, 2022	52.69	54.65	52.43	54.34
4712	NASDAQ	TCBI	Mon, May 2, 2022	51.64	52.96	51.38	52.73
4711	NASDAQ	TCBI	Fri, Apr 29, 2022	52.87	53.61	51.18	51.36
4710	NASDAQ	TCBI	Thu, Apr 28, 2022	52.88	53.78	51.62	52.96
4709	NASDAQ	TCBI	Wed, Apr 27, 2022	51.97	53.06	51.45	52.59
4708	NASDAQ	TCBI	Tue, Apr 26, 2022	51.98	52.84	51.46	52.09
4707	NASDAQ	TCBI	Mon, Apr 25, 2022	53.00	53.17	51.07	53.07
4706	NASDAQ	TCBI	Fri, Apr 22, 2022	53.87	55.15	53.42	53.58
4705	NASDAQ	TCBI	Thu, Apr 21, 2022	54.02	56.42	53.57	54.32
4704	NASDAQ	TCBI	Wed, Apr 20, 2022	58.46	58.85	55.09	57.22
4703	NASDAQ	TCBI	Tue, Apr 19, 2022	56.34	58.49	56.10	58.12
4702	NASDAQ	TCBI	Mon, Apr 18, 2022	55.29	56.20	55.21	56.02
4701	NASDAQ	TCBI	Thu, Apr 14, 2022	56.55	56.66	55.32	55.63
4700	NASDAQ	TCBI	Wed, Apr 13, 2022	54.17	56.26	53.72	56.10
4699	NASDAQ	TCBI	Tue, Apr 12, 2022	54.30	55.13	53.98	54.35
4698	NASDAQ	TCBI	Mon, Apr 11, 2022	54.35	56.00	54.15	54.33
4697	NASDAQ	TCBI	Fri, Apr 8, 2022	54.07	55.51	53.62	54.31
4696	NASDAQ	TCBI	Thu, Apr 7, 2022	54.85	54.85	53.22	53.99
4695	NASDAQ	TCBI	Wed, Apr 6, 2022	55.50	55.72	54.61	54.73
4694	NASDAQ	TCBI	Tue, Apr 5, 2022	56.98	57.46	55.57	55.62
4693	NASDAQ	TCBI	Mon, Apr 4, 2022	57.22	57.50	55.82	57.04
4692	NASDAQ	TCBI	Fri, Apr 1, 2022	58.84	58.90	56.44	56.95
4691	NASDAQ	TCBI	Thu, Mar 31, 2022	58.79	59.50	56.81	57.31
4690	NASDAQ	TCBI	Wed, Mar 30, 2022	61.51	61.51	58.21	58.79
4689	NASDAQ	TCBI	Tue, Mar 29, 2022	61.01	62.24	60.67	61.45
4688	NASDAQ	TCBI	Mon, Mar 28, 2022	61.61	61.67	59.29	60.67
4687	NASDAQ	TCBI	Fri, Mar 25, 2022	60.73	62.45	60.33	62.12
4686	NASDAQ	TCBI	Thu, Mar 24, 2022	61.13	61.32	59.80	60.88
4685	NASDAQ	TCBI	Wed, Mar 23, 2022	62.56	63.12	59.52	60.25
4684	NASDAQ	TCBI	Tue, Mar 22, 2022	62.04	63.58	62.04	63.35
4683	NASDAQ	TCBI	Mon, Mar 21, 2022	62.27	63.04	60.76	61.44
4682	NASDAQ	TCBI	Fri, Mar 18, 2022	61.45	62.43	59.50	62.03
4681	NASDAQ	TCBI	Thu, Mar 17, 2022	62.97	63.01	61.69	61.91
4680	NASDAQ	TCBI	Wed, Mar 16, 2022	61.49	63.88	61.35	63.83
4679	NASDAQ	TCBI	Tue, Mar 15, 2022	61.54	61.89	59.69	60.91
4678	NASDAQ	TCBI	Mon, Mar 14, 2022	62.77	63.32	60.67	61.17
4677	NASDAQ	TCBI	Fri, Mar 11, 2022	62.83	63.56	61.73	61.78
4676	NASDAQ	TCBI	Thu, Mar 10, 2022	59.91	62.38	59.48	62.23
4675	NASDAQ	TCBI	Wed, Mar 9, 2022	61.10	62.11	60.00	60.72
4674	NASDAQ	TCBI	Tue, Mar 8, 2022	60.95	62.53	58.58	59.13
4673	NASDAQ	TCBI	Mon, Mar 7, 2022	61.60	62.93	60.09	60.26
4672	NASDAQ	TCBI	Fri, Mar 4, 2022	63.40	63.51	61.18	62.30
4671	NASDAQ	TCBI	Thu, Mar 3, 2022	66.12	66.12	64.30	65.03
4670	NASDAQ	TCBI	Wed, Mar 2, 2022	62.90	66.73	62.27	66.02
4669	NASDAQ	TCBI	Tue, Mar 1, 2022	66.06	66.89	61.49	62.20
4668	NASDAQ	TCBI	Mon, Feb 28, 2022	64.58	66.74	63.96	66.60
4667	NASDAQ	TCBI	Fri, Feb 25, 2022	63.77	66.47	63.77	66.33
4666	NASDAQ	TCBI	Thu, Feb 24, 2022	61.34	63.60	60.65	63.37
4665	NASDAQ	TCBI	Wed, Feb 23, 2022	65.81	66.12	63.75	64.08
4664	NASDAQ	TCBI	Tue, Feb 22, 2022	65.98	66.24	64.37	64.95
4663	NASDAQ	TCBI	Fri, Feb 18, 2022	66.21	67.25	65.54	65.94
4662	NASDAQ	TCBI	Thu, Feb 17, 2022	67.06	67.35	65.87	66.14
4661	NASDAQ	TCBI	Wed, Feb 16, 2022	68.74	69.55	68.10	68.23
4660	NASDAQ	TCBI	Tue, Feb 15, 2022	66.94	69.64	66.51	69.56
4659	NASDAQ	TCBI	Mon, Feb 14, 2022	68.01	69.28	65.94	66.36
4658	NASDAQ	TCBI	Fri, Feb 11, 2022	68.80	70.03	67.55	67.99
4657	NASDAQ	TCBI	Thu, Feb 10, 2022	68.81	70.39	68.63	69.12
4656	NASDAQ	TCBI	Wed, Feb 9, 2022	70.32	71.47	68.39	68.72
4655	NASDAQ	TCBI	Tue, Feb 8, 2022	69.12	71.60	68.95	70.96
4654	NASDAQ	TCBI	Mon, Feb 7, 2022	67.06	68.70	66.75	68.30
4653	NASDAQ	TCBI	Fri, Feb 4, 2022	64.84	68.07	64.28	67.48
4652	NASDAQ	TCBI	Thu, Feb 3, 2022	64.11	65.73	63.25	64.62
4651	NASDAQ	TCBI	Wed, Feb 2, 2022	63.45	64.13	62.71	63.75
4650	NASDAQ	TCBI	Tue, Feb 1, 2022	62.72	63.94	61.85	63.77
4649	NASDAQ	TCBI	Mon, Jan 31, 2022	61.23	62.83	60.44	62.70
4648	NASDAQ	TCBI	Fri, Jan 28, 2022	59.87	61.94	59.87	61.90
4647	NASDAQ	TCBI	Thu, Jan 27, 2022	63.76	65.09	61.33	61.86
4646	NASDAQ	TCBI	Wed, Jan 26, 2022	64.37	65.34	62.64	63.53
4645	NASDAQ	TCBI	Tue, Jan 25, 2022	63.70	64.79	62.16	63.98
4644	NASDAQ	TCBI	Mon, Jan 24, 2022	62.17	64.32	61.17	64.14
4643	NASDAQ	TCBI	Fri, Jan 21, 2022	61.60	66.38	60.86	63.06
4642	NASDAQ	TCBI	Thu, Jan 20, 2022	62.99	63.64	60.55	61.60
4641	NASDAQ	TCBI	Wed, Jan 19, 2022	66.11	66.18	63.04	63.27
4640	NASDAQ	TCBI	Tue, Jan 18, 2022	66.88	67.46	65.10	65.40
4639	NASDAQ	TCBI	Fri, Jan 14, 2022	65.11	66.97	64.82	66.86
4638	NASDAQ	TCBI	Thu, Jan 13, 2022	65.72	66.60	65.63	65.92
4637	NASDAQ	TCBI	Wed, Jan 12, 2022	65.90	66.63	65.06	65.67
4636	NASDAQ	TCBI	Tue, Jan 11, 2022	65.86	65.87	64.51	65.68
4635	NASDAQ	TCBI	Mon, Jan 10, 2022	66.68	66.68	64.10	65.53
4634	NASDAQ	TCBI	Fri, Jan 7, 2022	65.74	66.84	65.30	66.01
4633	NASDAQ	TCBI	Thu, Jan 6, 2022	64.26	66.02	63.62	65.63
4632	NASDAQ	TCBI	Wed, Jan 5, 2022	63.35	64.79	63.00	63.06
4631	NASDAQ	TCBI	Tue, Jan 4, 2022	62.27	63.88	61.92	63.21
4630	NASDAQ	TCBI	Mon, Jan 3, 2022	60.86	62.11	60.49	61.47
4629	NASDAQ	TCBI	Fri, Dec 31, 2021	60.10	61.30	59.81	60.25
4628	NASDAQ	TCBI	Thu, Dec 30, 2021	60.58	61.48	60.14	60.17
4627	NASDAQ	TCBI	Wed, Dec 29, 2021	59.59	60.88	59.01	60.46
4626	NASDAQ	TCBI	Tue, Dec 28, 2021	59.12	59.83	58.68	59.47
4625	NASDAQ	TCBI	Mon, Dec 27, 2021	58.82	59.38	57.62	59.21
4624	NASDAQ	TCBI	Thu, Dec 23, 2021	59.01	59.53	58.45	58.56
4623	NASDAQ	TCBI	Wed, Dec 22, 2021	57.85	59.02	57.61	58.75
4622	NASDAQ	TCBI	Tue, Dec 21, 2021	57.32	58.73	57.21	58.39
4621	NASDAQ	TCBI	Mon, Dec 20, 2021	56.39	57.00	55.25	56.74
4620	NASDAQ	TCBI	Fri, Dec 17, 2021	61.77	61.77	56.91	57.37
4619	NASDAQ	TCBI	Thu, Dec 16, 2021	60.73	61.16	58.97	59.40
4618	NASDAQ	TCBI	Wed, Dec 15, 2021	59.93	61.42	58.47	60.04
4617	NASDAQ	TCBI	Tue, Dec 14, 2021	58.34	60.19	58.34	59.44
4616	NASDAQ	TCBI	Mon, Dec 13, 2021	59.11	59.40	57.25	58.05
4615	NASDAQ	TCBI	Fri, Dec 10, 2021	58.61	60.02	57.46	59.65
4614	NASDAQ	TCBI	Thu, Dec 9, 2021	57.99	59.25	57.86	58.41
4613	NASDAQ	TCBI	Wed, Dec 8, 2021	58.35	59.57	58.35	58.61
4612	NASDAQ	TCBI	Tue, Dec 7, 2021	58.89	59.50	58.16	58.64
4611	NASDAQ	TCBI	Mon, Dec 6, 2021	58.43	59.60	57.25	58.29
4610	NASDAQ	TCBI	Fri, Dec 3, 2021	58.66	58.81	56.79	57.33
4609	NASDAQ	TCBI	Thu, Dec 2, 2021	55.91	58.51	55.41	58.27
4608	NASDAQ	TCBI	Wed, Dec 1, 2021	57.93	58.62	55.04	55.12
4607	NASDAQ	TCBI	Tue, Nov 30, 2021	56.71	57.92	55.44	56.32
4606	NASDAQ	TCBI	Mon, Nov 29, 2021	59.59	59.64	57.56	57.61
4605	NASDAQ	TCBI	Fri, Nov 26, 2021	58.24	59.29	56.25	58.44
4604	NASDAQ	TCBI	Wed, Nov 24, 2021	60.52	61.10	60.20	60.73
4603	NASDAQ	TCBI	Tue, Nov 23, 2021	60.00	61.30	59.95	60.70
4602	NASDAQ	TCBI	Mon, Nov 22, 2021	59.08	60.64	58.76	59.60
4601	NASDAQ	TCBI	Fri, Nov 19, 2021	59.44	59.74	57.92	58.14
4600	NASDAQ	TCBI	Thu, Nov 18, 2021	61.74	62.09	60.09	60.33
4599	NASDAQ	TCBI	Wed, Nov 17, 2021	62.50	62.50	60.66	61.60
4598	NASDAQ	TCBI	Tue, Nov 16, 2021	62.99	63.38	62.41	62.64
4597	NASDAQ	TCBI	Mon, Nov 15, 2021	63.65	63.87	62.77	63.24
4596	NASDAQ	TCBI	Fri, Nov 12, 2021	63.46	63.46	62.23	63.17
4595	NASDAQ	TCBI	Thu, Nov 11, 2021	63.50	64.23	63.04	63.45
4594	NASDAQ	TCBI	Wed, Nov 10, 2021	63.62	64.20	63.10	63.32
4593	NASDAQ	TCBI	Tue, Nov 9, 2021	62.57	63.74	61.51	63.67
4592	NASDAQ	TCBI	Mon, Nov 8, 2021	63.40	63.81	62.31	62.91
4591	NASDAQ	TCBI	Fri, Nov 5, 2021	62.71	63.39	61.86	62.87
4590	NASDAQ	TCBI	Thu, Nov 4, 2021	63.71	63.71	61.50	62.06
4589	NASDAQ	TCBI	Wed, Nov 3, 2021	61.70	64.39	61.70	64.02
4588	NASDAQ	TCBI	Tue, Nov 2, 2021	62.92	63.48	61.85	61.93
4587	NASDAQ	TCBI	Mon, Nov 1, 2021	61.34	63.41	61.34	63.30
4586	NASDAQ	TCBI	Fri, Oct 29, 2021	61.25	61.83	59.01	60.60
4585	NASDAQ	TCBI	Thu, Oct 28, 2021	58.36	61.47	58.36	61.25
4584	NASDAQ	TCBI	Wed, Oct 27, 2021	59.72	60.43	58.12	58.19
4583	NASDAQ	TCBI	Tue, Oct 26, 2021	61.07	61.13	58.98	60.00
4582	NASDAQ	TCBI	Mon, Oct 25, 2021	60.48	60.89	59.19	59.58
4581	NASDAQ	TCBI	Fri, Oct 22, 2021	60.36	61.43	60.06	60.54
4580	NASDAQ	TCBI	Thu, Oct 21, 2021	55.60	61.55	55.12	59.86
4579	NASDAQ	TCBI	Wed, Oct 20, 2021	61.72	63.41	60.75	63.29
4578	NASDAQ	TCBI	Tue, Oct 19, 2021	61.19	61.50	60.13	61.49
4577	NASDAQ	TCBI	Mon, Oct 18, 2021	60.11	61.23	60.11	60.73
4576	NASDAQ	TCBI	Fri, Oct 15, 2021	62.26	62.26	60.21	60.21
4575	NASDAQ	TCBI	Thu, Oct 14, 2021	60.77	60.94	59.54	60.86
4574	NASDAQ	TCBI	Wed, Oct 13, 2021	60.68	60.68	58.49	59.56
4573	NASDAQ	TCBI	Tue, Oct 12, 2021	60.14	60.55	59.49	60.40
4572	NASDAQ	TCBI	Mon, Oct 11, 2021	62.69	62.98	60.23	60.31
4571	NASDAQ	TCBI	Fri, Oct 8, 2021	62.57	62.88	61.63	62.37
4570	NASDAQ	TCBI	Thu, Oct 7, 2021	62.46	62.75	61.91	62.44
4569	NASDAQ	TCBI	Wed, Oct 6, 2021	61.63	61.94	60.18	61.90
4568	NASDAQ	TCBI	Tue, Oct 5, 2021	62.32	62.47	61.28	62.06
4567	NASDAQ	TCBI	Mon, Oct 4, 2021	61.37	62.37	60.89	61.96
4566	NASDAQ	TCBI	Fri, Oct 1, 2021	60.19	62.11	60.03	61.52
4565	NASDAQ	TCBI	Thu, Sep 30, 2021	61.52	61.92	60.01	60.02
4564	NASDAQ	TCBI	Wed, Sep 29, 2021	60.82	61.85	60.29	61.36
4563	NASDAQ	TCBI	Tue, Sep 28, 2021	61.88	62.50	60.12	60.44
4562	NASDAQ	TCBI	Mon, Sep 27, 2021	59.24	62.59	59.01	62.13
4561	NASDAQ	TCBI	Fri, Sep 24, 2021	58.01	59.43	57.72	58.48
4560	NASDAQ	TCBI	Thu, Sep 23, 2021	56.42	58.67	56.24	58.42
4559	NASDAQ	TCBI	Wed, Sep 22, 2021	55.86	56.98	55.57	55.94
4558	NASDAQ	TCBI	Tue, Sep 21, 2021	55.80	56.00	54.55	55.00
4557	NASDAQ	TCBI	Mon, Sep 20, 2021	55.12	55.72	54.27	55.64
4556	NASDAQ	TCBI	Fri, Sep 17, 2021	56.86	57.70	55.90	56.46
4555	NASDAQ	TCBI	Thu, Sep 16, 2021	58.22	58.41	56.46	56.52
4554	NASDAQ	TCBI	Wed, Sep 15, 2021	57.07	58.10	56.78	57.87
4553	NASDAQ	TCBI	Tue, Sep 14, 2021	58.32	58.35	56.50	56.82
4552	NASDAQ	TCBI	Mon, Sep 13, 2021	56.99	58.57	56.33	58.19
4551	NASDAQ	TCBI	Fri, Sep 10, 2021	58.36	58.51	56.55	56.59
4550	NASDAQ	TCBI	Thu, Sep 9, 2021	57.35	59.05	57.02	57.97
4549	NASDAQ	TCBI	Wed, Sep 8, 2021	59.68	59.86	57.39	57.52
4548	NASDAQ	TCBI	Tue, Sep 7, 2021	60.15	60.97	59.13	59.77
4547	NASDAQ	TCBI	Fri, Sep 3, 2021	60.35	60.55	59.25	60.26
4546	NASDAQ	TCBI	Thu, Sep 2, 2021	61.22	61.87	59.50	60.19
4545	NASDAQ	TCBI	Wed, Sep 1, 2021	67.90	68.95	65.68	67.10
4544	NASDAQ	TCBI	Tue, Aug 31, 2021	66.60	68.32	66.31	67.99
4543	NASDAQ	TCBI	Mon, Aug 30, 2021	67.68	67.68	66.46	66.54
4542	NASDAQ	TCBI	Fri, Aug 27, 2021	66.46	67.85	66.46	67.64
4541	NASDAQ	TCBI	Thu, Aug 26, 2021	67.26	67.92	66.29	66.36
4540	NASDAQ	TCBI	Wed, Aug 25, 2021	66.37	67.52	65.86	67.11
4539	NASDAQ	TCBI	Tue, Aug 24, 2021	65.94	66.42	65.53	65.82
4538	NASDAQ	TCBI	Mon, Aug 23, 2021	65.09	66.23	64.81	65.64
4537	NASDAQ	TCBI	Fri, Aug 20, 2021	63.19	64.82	62.83	64.80
4536	NASDAQ	TCBI	Thu, Aug 19, 2021	63.51	63.93	62.44	63.35
4535	NASDAQ	TCBI	Wed, Aug 18, 2021	63.93	65.52	63.36	64.25
4534	NASDAQ	TCBI	Tue, Aug 17, 2021	64.32	65.02	62.99	64.08
4533	NASDAQ	TCBI	Mon, Aug 16, 2021	64.27	65.25	63.41	65.06
4532	NASDAQ	TCBI	Fri, Aug 13, 2021	66.23	66.24	64.85	65.12
4531	NASDAQ	TCBI	Thu, Aug 12, 2021	66.94	66.94	65.61	66.16
4530	NASDAQ	TCBI	Wed, Aug 11, 2021	64.67	67.04	63.91	66.94
4529	NASDAQ	TCBI	Tue, Aug 10, 2021	64.20	65.04	63.15	64.77
4528	NASDAQ	TCBI	Mon, Aug 9, 2021	64.44	65.32	63.45	64.20
4527	NASDAQ	TCBI	Fri, Aug 6, 2021	64.92	66.15	64.71	65.03
4526	NASDAQ	TCBI	Thu, Aug 5, 2021	62.69	64.06	62.69	63.79
4525	NASDAQ	TCBI	Wed, Aug 4, 2021	61.74	63.12	61.43	62.55
4524	NASDAQ	TCBI	Tue, Aug 3, 2021	62.16	62.96	60.76	62.82
4523	NASDAQ	TCBI	Mon, Aug 2, 2021	63.71	64.96	61.76	62.00
4522	NASDAQ	TCBI	Fri, Jul 30, 2021	64.29	65.32	62.88	62.98
4521	NASDAQ	TCBI	Thu, Jul 29, 2021	66.58	66.58	64.01	64.84
4520	NASDAQ	TCBI	Wed, Jul 28, 2021	63.03	64.53	62.17	64.14
4519	NASDAQ	TCBI	Tue, Jul 27, 2021	63.01	63.43	62.15	62.94
4518	NASDAQ	TCBI	Mon, Jul 26, 2021	62.66	63.80	62.03	62.80
4517	NASDAQ	TCBI	Fri, Jul 23, 2021	62.16	63.25	61.42	62.61
4516	NASDAQ	TCBI	Thu, Jul 22, 2021	64.38	64.57	61.40	61.63
4515	NASDAQ	TCBI	Wed, Jul 21, 2021	61.50	62.54	61.19	62.41
4514	NASDAQ	TCBI	Tue, Jul 20, 2021	59.42	62.38	59.42	60.39
4513	NASDAQ	TCBI	Mon, Jul 19, 2021	60.12	60.99	58.82	59.22
4512	NASDAQ	TCBI	Fri, Jul 16, 2021	64.58	64.58	61.80	61.92
4511	NASDAQ	TCBI	Thu, Jul 15, 2021	61.87	64.20	61.87	64.12
4510	NASDAQ	TCBI	Wed, Jul 14, 2021	63.37	64.46	61.75	62.58
4509	NASDAQ	TCBI	Tue, Jul 13, 2021	64.88	65.23	63.17	63.19
4508	NASDAQ	TCBI	Mon, Jul 12, 2021	64.08	65.44	63.58	65.30
4507	NASDAQ	TCBI	Fri, Jul 9, 2021	64.20	65.53	63.80	65.40
4506	NASDAQ	TCBI	Thu, Jul 8, 2021	61.76	63.52	61.11	62.60
4505	NASDAQ	TCBI	Wed, Jul 7, 2021	61.62	63.05	61.22	62.12
4504	NASDAQ	TCBI	Tue, Jul 6, 2021	63.54	63.69	61.72	62.35
4503	NASDAQ	TCBI	Fri, Jul 2, 2021	64.52	64.53	63.55	64.19
4502	NASDAQ	TCBI	Thu, Jul 1, 2021	64.09	65.14	63.94	64.62
4501	NASDAQ	TCBI	Wed, Jun 30, 2021	62.73	63.94	62.73	63.49
4500	NASDAQ	TCBI	Tue, Jun 29, 2021	64.14	64.93	62.65	63.08
4499	NASDAQ	TCBI	Mon, Jun 28, 2021	65.00	65.31	63.27	63.68
4498	NASDAQ	TCBI	Fri, Jun 25, 2021	66.28	67.02	65.10	65.85
4497	NASDAQ	TCBI	Thu, Jun 24, 2021	65.46	65.78	64.27	65.59
4496	NASDAQ	TCBI	Wed, Jun 23, 2021	65.54	65.72	64.91	65.13
4495	NASDAQ	TCBI	Tue, Jun 22, 2021	65.09	66.04	64.19	65.50
4494	NASDAQ	TCBI	Mon, Jun 21, 2021	63.04	65.60	63.04	65.42
4493	NASDAQ	TCBI	Fri, Jun 18, 2021	64.24	65.11	62.31	62.35
4492	NASDAQ	TCBI	Thu, Jun 17, 2021	69.72	70.22	65.07	65.46
4491	NASDAQ	TCBI	Wed, Jun 16, 2021	66.90	69.50	65.92	69.24
4490	NASDAQ	TCBI	Tue, Jun 15, 2021	65.93	67.73	65.55	67.21
4489	NASDAQ	TCBI	Mon, Jun 14, 2021	68.54	68.95	65.74	66.01
4488	NASDAQ	TCBI	Fri, Jun 11, 2021	68.83	68.83	67.22	68.11
4487	NASDAQ	TCBI	Thu, Jun 10, 2021	69.87	69.93	67.07	67.13
4486	NASDAQ	TCBI	Wed, Jun 9, 2021	70.10	70.10	68.65	68.79
4485	NASDAQ	TCBI	Tue, Jun 8, 2021	69.55	70.94	69.11	70.59
4484	NASDAQ	TCBI	Mon, Jun 7, 2021	70.08	70.82	69.34	70.46
4483	NASDAQ	TCBI	Fri, Jun 4, 2021	69.42	69.83	68.09	69.61
4482	NASDAQ	TCBI	Thu, Jun 3, 2021	69.27	70.11	68.71	69.22
4481	NASDAQ	TCBI	Wed, Jun 2, 2021	70.04	70.15	68.95	69.19
4480	NASDAQ	TCBI	Tue, Jun 1, 2021	69.19	70.21	69.19	69.53
4479	NASDAQ	TCBI	Fri, May 28, 2021	69.41	69.57	67.97	68.88
4478	NASDAQ	TCBI	Thu, May 27, 2021	69.28	69.77	68.80	69.39
4477	NASDAQ	TCBI	Wed, May 26, 2021	65.88	68.25	65.73	68.07
4476	NASDAQ	TCBI	Tue, May 25, 2021	68.88	70.18	65.85	66.06
4475	NASDAQ	TCBI	Mon, May 24, 2021	68.93	69.32	67.98	68.96
4474	NASDAQ	TCBI	Fri, May 21, 2021	69.03	69.66	68.24	68.87
4473	NASDAQ	TCBI	Thu, May 20, 2021	68.17	68.45	66.95	68.33
4472	NASDAQ	TCBI	Wed, May 19, 2021	68.14	68.58	66.38	68.45
4471	NASDAQ	TCBI	Tue, May 18, 2021	69.96	70.48	68.86	68.94
4470	NASDAQ	TCBI	Mon, May 17, 2021	68.65	69.87	68.16	69.83
4469	NASDAQ	TCBI	Fri, May 14, 2021	68.61	69.29	68.02	69.13
4468	NASDAQ	TCBI	Thu, May 13, 2021	66.21	68.88	66.21	68.40
4467	NASDAQ	TCBI	Wed, May 12, 2021	70.35	70.45	66.27	66.60
4466	NASDAQ	TCBI	Tue, May 11, 2021	69.68	70.97	68.83	69.48
4465	NASDAQ	TCBI	Mon, May 10, 2021	70.49	71.68	69.09	69.14
4464	NASDAQ	TCBI	Fri, May 7, 2021	68.48	70.47	67.95	70.23
4463	NASDAQ	TCBI	Thu, May 6, 2021	70.78	70.97	68.07	69.84
4462	NASDAQ	TCBI	Wed, May 5, 2021	69.90	70.83	68.93	70.27
4461	NASDAQ	TCBI	Tue, May 4, 2021	68.20	70.47	68.20	69.88
4460	NASDAQ	TCBI	Mon, May 3, 2021	69.16	70.03	67.85	68.85
4459	NASDAQ	TCBI	Fri, Apr 30, 2021	68.72	70.24	68.29	68.63
4458	NASDAQ	TCBI	Thu, Apr 29, 2021	68.80	70.35	68.47	68.68
4457	NASDAQ	TCBI	Wed, Apr 28, 2021	67.39	68.97	67.03	68.08
4456	NASDAQ	TCBI	Tue, Apr 27, 2021	67.01	67.38	66.06	66.90
4455	NASDAQ	TCBI	Mon, Apr 26, 2021	66.65	67.85	66.37	66.66
4454	NASDAQ	TCBI	Fri, Apr 23, 2021	63.69	66.57	63.54	65.89
4453	NASDAQ	TCBI	Thu, Apr 22, 2021	62.01	66.04	62.01	63.37
4452	NASDAQ	TCBI	Wed, Apr 21, 2021	63.64	66.68	63.48	66.05
4451	NASDAQ	TCBI	Tue, Apr 20, 2021	65.00	65.13	63.07	64.08
4450	NASDAQ	TCBI	Mon, Apr 19, 2021	65.84	66.79	64.64	65.66
4449	NASDAQ	TCBI	Fri, Apr 16, 2021	65.88	66.41	64.60	65.64
4448	NASDAQ	TCBI	Thu, Apr 15, 2021	65.80	66.11	63.71	65.18
4447	NASDAQ	TCBI	Wed, Apr 14, 2021	64.94	67.05	64.94	65.60
4446	NASDAQ	TCBI	Tue, Apr 13, 2021	65.56	66.47	64.45	65.05
4445	NASDAQ	TCBI	Mon, Apr 12, 2021	66.87	67.82	66.22	66.30
4444	NASDAQ	TCBI	Fri, Apr 9, 2021	67.00	67.33	65.16	66.45
4443	NASDAQ	TCBI	Thu, Apr 8, 2021	65.92	66.74	64.83	66.26
4442	NASDAQ	TCBI	Wed, Apr 7, 2021	69.90	69.90	66.35	66.41
4441	NASDAQ	TCBI	Tue, Apr 6, 2021	67.29	69.18	67.29	67.74
4440	NASDAQ	TCBI	Mon, Apr 5, 2021	71.99	72.25	69.30	69.50
4439	NASDAQ	TCBI	Thu, Apr 1, 2021	70.37	72.56	70.04	70.20
4438	NASDAQ	TCBI	Wed, Mar 31, 2021	72.00	73.61	70.70	70.92
4437	NASDAQ	TCBI	Tue, Mar 30, 2021	70.76	73.77	70.36	71.54
4436	NASDAQ	TCBI	Mon, Mar 29, 2021	76.43	76.60	63.21	69.00
4435	NASDAQ	TCBI	Fri, Mar 26, 2021	84.27	85.02	72.02	77.50
4434	NASDAQ	TCBI	Thu, Mar 25, 2021	78.25	83.03	76.87	82.63
4433	NASDAQ	TCBI	Wed, Mar 24, 2021	82.45	84.43	78.93	79.30
4432	NASDAQ	TCBI	Tue, Mar 23, 2021	83.26	86.36	79.28	80.60
4431	NASDAQ	TCBI	Mon, Mar 22, 2021	87.26	87.26	84.11	84.68
4430	NASDAQ	TCBI	Fri, Mar 19, 2021	87.13	90.52	85.13	88.49
4429	NASDAQ	TCBI	Thu, Mar 18, 2021	90.56	93.26	87.88	88.58
4428	NASDAQ	TCBI	Wed, Mar 17, 2021	87.79	89.39	86.80	89.29
4427	NASDAQ	TCBI	Tue, Mar 16, 2021	87.34	87.50	85.72	86.74
4426	NASDAQ	TCBI	Mon, Mar 15, 2021	90.36	90.36	86.57	88.29
4425	NASDAQ	TCBI	Fri, Mar 12, 2021	88.52	90.86	87.87	89.52
4424	NASDAQ	TCBI	Thu, Mar 11, 2021	85.79	88.91	85.79	87.22
4423	NASDAQ	TCBI	Wed, Mar 10, 2021	85.04	86.99	84.36	86.59
4422	NASDAQ	TCBI	Tue, Mar 9, 2021	84.21	85.47	81.11	84.71
4421	NASDAQ	TCBI	Mon, Mar 8, 2021	85.00	88.00	84.14	85.52
4420	NASDAQ	TCBI	Fri, Mar 5, 2021	83.05	84.62	79.86	84.14
4419	NASDAQ	TCBI	Thu, Mar 4, 2021	80.20	82.09	78.49	80.56
4418	NASDAQ	TCBI	Wed, Mar 3, 2021	79.30	81.73	79.14	80.40
4417	NASDAQ	TCBI	Tue, Mar 2, 2021	80.36	81.52	78.33	78.46
4416	NASDAQ	TCBI	Mon, Mar 1, 2021	77.76	81.91	77.76	81.17
4415	NASDAQ	TCBI	Fri, Feb 26, 2021	76.91	78.53	74.13	76.20
4414	NASDAQ	TCBI	Thu, Feb 25, 2021	80.88	80.88	77.00	77.61
4413	NASDAQ	TCBI	Wed, Feb 24, 2021	78.99	80.61	77.67	79.71
4412	NASDAQ	TCBI	Tue, Feb 23, 2021	77.64	78.51	75.15	78.20
4411	NASDAQ	TCBI	Mon, Feb 22, 2021	74.19	77.85	74.19	76.97
4410	NASDAQ	TCBI	Fri, Feb 19, 2021	71.00	75.09	71.00	74.96
4409	NASDAQ	TCBI	Thu, Feb 18, 2021	71.12	71.61	70.11	70.92
4408	NASDAQ	TCBI	Wed, Feb 17, 2021	71.65	72.14	70.37	70.88
4407	NASDAQ	TCBI	Tue, Feb 16, 2021	70.06	72.69	69.47	71.75
4406	NASDAQ	TCBI	Fri, Feb 12, 2021	68.37	69.90	67.33	69.80
4405	NASDAQ	TCBI	Thu, Feb 11, 2021	69.89	70.81	67.01	69.26
4404	NASDAQ	TCBI	Wed, Feb 10, 2021	69.88	70.41	68.83	69.34
4403	NASDAQ	TCBI	Tue, Feb 9, 2021	66.51	69.28	66.51	69.09
4402	NASDAQ	TCBI	Mon, Feb 8, 2021	67.31	67.94	66.44	67.76
4401	NASDAQ	TCBI	Fri, Feb 5, 2021	67.77	67.77	64.96	66.72
4400	NASDAQ	TCBI	Thu, Feb 4, 2021	65.91	67.71	65.25	67.03
4399	NASDAQ	TCBI	Wed, Feb 3, 2021	64.10	65.17	62.76	65.10
4398	NASDAQ	TCBI	Tue, Feb 2, 2021	62.74	64.86	62.19	64.57
4397	NASDAQ	TCBI	Mon, Feb 1, 2021	61.21	62.32	59.72	62.00
4396	NASDAQ	TCBI	Fri, Jan 29, 2021	62.49	63.14	60.21	60.22
4395	NASDAQ	TCBI	Thu, Jan 28, 2021	62.98	63.37	61.76	62.39
4394	NASDAQ	TCBI	Wed, Jan 27, 2021	61.39	63.26	59.88	61.51
4393	NASDAQ	TCBI	Tue, Jan 26, 2021	63.49	65.35	62.12	63.52
4392	NASDAQ	TCBI	Mon, Jan 25, 2021	65.18	65.74	62.82	65.51
4391	NASDAQ	TCBI	Fri, Jan 22, 2021	64.19	67.25	62.85	66.37
4390	NASDAQ	TCBI	Thu, Jan 21, 2021	68.98	69.84	65.66	66.60
4389	NASDAQ	TCBI	Wed, Jan 20, 2021	68.93	69.72	68.30	68.98
4388	NASDAQ	TCBI	Tue, Jan 19, 2021	68.70	70.18	67.82	69.24
4387	NASDAQ	TCBI	Fri, Jan 15, 2021	68.35	69.46	67.58	68.43
4386	NASDAQ	TCBI	Thu, Jan 14, 2021	68.82	70.61	68.24	69.87
4385	NASDAQ	TCBI	Wed, Jan 13, 2021	67.90	68.43	66.48	68.17
4384	NASDAQ	TCBI	Tue, Jan 12, 2021	66.73	68.15	66.30	67.81
4383	NASDAQ	TCBI	Mon, Jan 11, 2021	63.50	66.99	63.01	65.90
4382	NASDAQ	TCBI	Fri, Jan 8, 2021	66.77	66.77	63.46	64.56
4381	NASDAQ	TCBI	Thu, Jan 7, 2021	65.45	66.96	64.66	65.88
4380	NASDAQ	TCBI	Wed, Jan 6, 2021	61.60	65.81	61.60	64.60
4379	NASDAQ	TCBI	Tue, Jan 5, 2021	58.85	60.50	58.57	59.68
4378	NASDAQ	TCBI	Mon, Jan 4, 2021	59.78	60.23	57.47	58.68
4377	NASDAQ	TCBI	Thu, Dec 31, 2020	58.89	59.74	57.94	59.50
4376	NASDAQ	TCBI	Wed, Dec 30, 2020	58.53	59.37	58.18	58.64
4375	NASDAQ	TCBI	Tue, Dec 29, 2020	59.06	59.06	57.64	58.33
4374	NASDAQ	TCBI	Mon, Dec 28, 2020	58.95	59.86	58.83	59.06
4373	NASDAQ	TCBI	Thu, Dec 24, 2020	59.78	60.36	57.54	59.00
4372	NASDAQ	TCBI	Wed, Dec 23, 2020	58.19	59.65	58.19	59.24
4371	NASDAQ	TCBI	Tue, Dec 22, 2020	58.51	59.31	56.87	57.81
4370	NASDAQ	TCBI	Mon, Dec 21, 2020	58.50	59.79	57.72	58.35
4369	NASDAQ	TCBI	Fri, Dec 18, 2020	59.94	60.30	57.91	58.37
4368	NASDAQ	TCBI	Thu, Dec 17, 2020	60.14	60.34	57.69	59.79
4367	NASDAQ	TCBI	Wed, Dec 16, 2020	60.10	60.44	58.72	59.92
4366	NASDAQ	TCBI	Tue, Dec 15, 2020	58.47	59.90	57.16	59.73
4365	NASDAQ	TCBI	Mon, Dec 14, 2020	58.92	58.92	57.20	57.30
4364	NASDAQ	TCBI	Fri, Dec 11, 2020	56.72	58.37	56.72	57.92
4363	NASDAQ	TCBI	Thu, Dec 10, 2020	56.62	57.70	56.14	57.38
4362	NASDAQ	TCBI	Wed, Dec 9, 2020	57.87	58.98	56.53	56.77
4361	NASDAQ	TCBI	Tue, Dec 8, 2020	57.29	58.47	56.26	57.52
4360	NASDAQ	TCBI	Mon, Dec 7, 2020	57.22	57.94	55.40	57.64
4359	NASDAQ	TCBI	Fri, Dec 4, 2020	57.65	57.93	56.51	57.46
4358	NASDAQ	TCBI	Thu, Dec 3, 2020	56.56	57.17	55.60	56.60
4357	NASDAQ	TCBI	Wed, Dec 2, 2020	55.44	57.36	55.44	56.00
4356	NASDAQ	TCBI	Tue, Dec 1, 2020	57.65	57.65	55.30	55.99
4355	NASDAQ	TCBI	Mon, Nov 30, 2020	56.92	57.49	55.20	55.90
4354	NASDAQ	TCBI	Fri, Nov 27, 2020	57.53	57.81	55.32	57.34
4353	NASDAQ	TCBI	Wed, Nov 25, 2020	53.29	57.51	52.78	57.45
4352	NASDAQ	TCBI	Tue, Nov 24, 2020	57.35	57.85	55.19	57.03
4351	NASDAQ	TCBI	Mon, Nov 23, 2020	55.20	55.92	54.29	55.54
4350	NASDAQ	TCBI	Fri, Nov 20, 2020	52.54	54.34	52.06	54.20
4349	NASDAQ	TCBI	Thu, Nov 19, 2020	53.14	53.70	51.92	53.61
4348	NASDAQ	TCBI	Wed, Nov 18, 2020	54.94	55.85	53.33	53.39
4347	NASDAQ	TCBI	Tue, Nov 17, 2020	53.28	54.77	52.28	54.35
4346	NASDAQ	TCBI	Mon, Nov 16, 2020	54.05	55.26	52.79	54.71
4345	NASDAQ	TCBI	Fri, Nov 13, 2020	51.65	52.71	50.96	51.50
4344	NASDAQ	TCBI	Thu, Nov 12, 2020	50.43	52.53	48.88	50.26
4343	NASDAQ	TCBI	Wed, Nov 11, 2020	53.01	53.01	50.11	51.66
4342	NASDAQ	TCBI	Tue, Nov 10, 2020	52.11	54.41	51.18	52.64
4341	NASDAQ	TCBI	Mon, Nov 9, 2020	47.48	53.98	47.22	51.38
4340	NASDAQ	TCBI	Fri, Nov 6, 2020	45.10	45.42	43.31	44.02
4339	NASDAQ	TCBI	Thu, Nov 5, 2020	43.77	44.84	43.37	44.55
4338	NASDAQ	TCBI	Wed, Nov 4, 2020	44.24	45.05	42.71	43.97
4337	NASDAQ	TCBI	Tue, Nov 3, 2020	45.91	45.98	44.90	45.29
4336	NASDAQ	TCBI	Mon, Nov 2, 2020	45.64	45.65	44.18	45.01
4335	NASDAQ	TCBI	Fri, Oct 30, 2020	44.03	45.05	43.31	45.00
4334	NASDAQ	TCBI	Thu, Oct 29, 2020	43.59	44.78	42.68	44.05
4333	NASDAQ	TCBI	Wed, Oct 28, 2020	40.69	44.25	40.69	43.99
4332	NASDAQ	TCBI	Tue, Oct 27, 2020	42.75	42.80	41.23	41.93
4331	NASDAQ	TCBI	Mon, Oct 26, 2020	42.02	43.20	41.50	43.12
4330	NASDAQ	TCBI	Fri, Oct 23, 2020	41.61	42.79	41.47	42.78
4329	NASDAQ	TCBI	Thu, Oct 22, 2020	39.40	40.94	38.66	40.88
4328	NASDAQ	TCBI	Wed, Oct 21, 2020	37.26	38.84	37.15	38.52
4327	NASDAQ	TCBI	Tue, Oct 20, 2020	38.22	38.92	37.21	37.31
4326	NASDAQ	TCBI	Mon, Oct 19, 2020	38.39	38.86	37.24	37.55
4325	NASDAQ	TCBI	Fri, Oct 16, 2020	37.61	38.13	37.13	37.97
4324	NASDAQ	TCBI	Thu, Oct 15, 2020	35.77	38.11	35.53	37.99
4323	NASDAQ	TCBI	Wed, Oct 14, 2020	36.47	36.88	35.71	36.40
4322	NASDAQ	TCBI	Tue, Oct 13, 2020	37.32	37.49	35.28	36.50
4321	NASDAQ	TCBI	Mon, Oct 12, 2020	36.58	37.76	35.74	37.64
4320	NASDAQ	TCBI	Fri, Oct 9, 2020	38.38	38.71	36.45	36.52
4319	NASDAQ	TCBI	Thu, Oct 8, 2020	36.03	37.82	35.93	37.75
4318	NASDAQ	TCBI	Wed, Oct 7, 2020	36.13	38.01	36.13	36.98
4317	NASDAQ	TCBI	Tue, Oct 6, 2020	36.03	37.71	35.34	35.50
4316	NASDAQ	TCBI	Mon, Oct 5, 2020	33.71	35.74	33.70	35.58
4315	NASDAQ	TCBI	Fri, Oct 2, 2020	30.78	33.37	30.76	33.15
4314	NASDAQ	TCBI	Thu, Oct 1, 2020	31.08	31.78	30.99	31.68
4313	NASDAQ	TCBI	Wed, Sep 30, 2020	31.02	31.92	30.68	31.13
4312	NASDAQ	TCBI	Tue, Sep 29, 2020	30.74	30.88	29.87	30.61
4311	NASDAQ	TCBI	Mon, Sep 28, 2020	30.34	30.84	29.89	30.78
4310	NASDAQ	TCBI	Fri, Sep 25, 2020	30.33	30.78	29.54	29.81
4309	NASDAQ	TCBI	Thu, Sep 24, 2020	30.30	30.57	29.54	30.07
4308	NASDAQ	TCBI	Wed, Sep 23, 2020	31.58	32.04	29.45	30.27
4307	NASDAQ	TCBI	Tue, Sep 22, 2020	31.51	32.19	30.40	31.04
4306	NASDAQ	TCBI	Mon, Sep 21, 2020	30.83	31.53	30.18	31.49
4305	NASDAQ	TCBI	Fri, Sep 18, 2020	32.32	32.34	31.43	31.80
4304	NASDAQ	TCBI	Thu, Sep 17, 2020	31.87	32.36	31.18	32.01
4303	NASDAQ	TCBI	Wed, Sep 16, 2020	32.14	33.15	31.75	32.50
4302	NASDAQ	TCBI	Tue, Sep 15, 2020	32.66	32.66	31.73	32.10
4301	NASDAQ	TCBI	Mon, Sep 14, 2020	31.90	33.08	31.59	32.60
4300	NASDAQ	TCBI	Fri, Sep 11, 2020	31.61	32.26	30.92	31.65
4299	NASDAQ	TCBI	Thu, Sep 10, 2020	31.31	31.53	30.42	31.48
4298	NASDAQ	TCBI	Wed, Sep 9, 2020	31.71	31.90	29.82	31.03
4297	NASDAQ	TCBI	Tue, Sep 8, 2020	32.05	32.12	30.66	31.49
4296	NASDAQ	TCBI	Fri, Sep 4, 2020	33.13	33.88	32.31	32.83
4295	NASDAQ	TCBI	Thu, Sep 3, 2020	32.67	33.90	31.86	32.07
4294	NASDAQ	TCBI	Wed, Sep 2, 2020	32.07	32.58	31.89	32.37
4293	NASDAQ	TCBI	Tue, Sep 1, 2020	32.01	33.05	31.85	32.18
4292	NASDAQ	TCBI	Mon, Aug 31, 2020	33.14	33.14	32.22	32.39
4291	NASDAQ	TCBI	Fri, Aug 28, 2020	34.16	34.16	33.13	33.35
4290	NASDAQ	TCBI	Thu, Aug 27, 2020	33.37	34.41	33.15	33.61
4289	NASDAQ	TCBI	Wed, Aug 26, 2020	34.14	34.36	33.15	33.35
4288	NASDAQ	TCBI	Tue, Aug 25, 2020	34.34	34.59	33.68	34.33
4287	NASDAQ	TCBI	Mon, Aug 24, 2020	32.12	34.21	31.67	33.85
4286	NASDAQ	TCBI	Fri, Aug 21, 2020	31.53	32.08	31.11	31.82
4285	NASDAQ	TCBI	Thu, Aug 20, 2020	31.78	32.45	31.65	31.76
4284	NASDAQ	TCBI	Wed, Aug 19, 2020	32.71	33.45	32.29	32.55
4283	NASDAQ	TCBI	Tue, Aug 18, 2020	34.22	34.22	32.48	32.59
4282	NASDAQ	TCBI	Mon, Aug 17, 2020	35.24	35.24	33.80	34.53
4281	NASDAQ	TCBI	Fri, Aug 14, 2020	34.86	35.83	34.54	35.27
4280	NASDAQ	TCBI	Thu, Aug 13, 2020	35.84	36.08	34.87	35.32
4279	NASDAQ	TCBI	Wed, Aug 12, 2020	37.56	37.56	35.34	36.13
4278	NASDAQ	TCBI	Tue, Aug 11, 2020	38.29	39.07	36.21	36.43
4277	NASDAQ	TCBI	Mon, Aug 10, 2020	35.99	37.63	35.95	37.11
4276	NASDAQ	TCBI	Fri, Aug 7, 2020	33.02	35.78	32.42	35.71
4275	NASDAQ	TCBI	Thu, Aug 6, 2020	33.70	34.16	33.05	33.33
4274	NASDAQ	TCBI	Wed, Aug 5, 2020	33.79	33.96	32.88	33.81
4273	NASDAQ	TCBI	Tue, Aug 4, 2020	33.13	33.40	32.54	33.11
4272	NASDAQ	TCBI	Mon, Aug 3, 2020	33.64	33.89	32.65	32.96
4271	NASDAQ	TCBI	Fri, Jul 31, 2020	33.70	33.70	32.18	33.22
4270	NASDAQ	TCBI	Thu, Jul 30, 2020	32.98	33.97	32.25	33.91
4269	NASDAQ	TCBI	Wed, Jul 29, 2020	31.82	33.79	31.39	33.66
4268	NASDAQ	TCBI	Tue, Jul 28, 2020	31.01	32.08	30.64	31.68
4267	NASDAQ	TCBI	Mon, Jul 27, 2020	30.85	31.43	30.34	31.13
4266	NASDAQ	TCBI	Fri, Jul 24, 2020	30.64	31.56	30.64	31.31
4265	NASDAQ	TCBI	Thu, Jul 23, 2020	28.01	31.01	28.00	30.76
4264	NASDAQ	TCBI	Wed, Jul 22, 2020	27.78	28.12	26.80	28.07
4263	NASDAQ	TCBI	Tue, Jul 21, 2020	26.36	28.66	26.36	28.18
4262	NASDAQ	TCBI	Mon, Jul 20, 2020	26.49	27.06	25.85	26.02
4261	NASDAQ	TCBI	Fri, Jul 17, 2020	28.04	28.50	27.08	27.16
4260	NASDAQ	TCBI	Thu, Jul 16, 2020	28.72	29.61	27.83	28.15
4259	NASDAQ	TCBI	Wed, Jul 15, 2020	27.92	29.54	27.83	29.24
4258	NASDAQ	TCBI	Tue, Jul 14, 2020	27.57	27.57	25.80	26.84
4257	NASDAQ	TCBI	Mon, Jul 13, 2020	28.33	28.60	26.82	27.69
4256	NASDAQ	TCBI	Fri, Jul 10, 2020	26.27	27.91	26.27	27.75
4255	NASDAQ	TCBI	Thu, Jul 9, 2020	27.44	27.91	25.37	26.16
4254	NASDAQ	TCBI	Wed, Jul 8, 2020	27.65	28.28	26.80	27.70
4253	NASDAQ	TCBI	Tue, Jul 7, 2020	28.87	28.90	27.49	27.68
4252	NASDAQ	TCBI	Mon, Jul 6, 2020	29.90	30.96	28.82	29.46
4251	NASDAQ	TCBI	Thu, Jul 2, 2020	30.60	31.19	28.37	28.68
4250	NASDAQ	TCBI	Wed, Jul 1, 2020	30.73	30.86	28.64	29.56
4249	NASDAQ	TCBI	Tue, Jun 30, 2020	28.92	31.06	28.74	30.87
4248	NASDAQ	TCBI	Mon, Jun 29, 2020	29.22	31.20	28.38	29.00
4247	NASDAQ	TCBI	Fri, Jun 26, 2020	30.53	30.81	28.10	28.61
4246	NASDAQ	TCBI	Thu, Jun 25, 2020	29.94	31.57	29.80	31.43
4245	NASDAQ	TCBI	Wed, Jun 24, 2020	31.73	31.73	29.91	30.18
4244	NASDAQ	TCBI	Tue, Jun 23, 2020	34.07	34.69	32.16	32.28
4243	NASDAQ	TCBI	Mon, Jun 22, 2020	33.75	34.35	32.84	33.45
4242	NASDAQ	TCBI	Fri, Jun 19, 2020	34.02	34.34	32.31	34.11
4241	NASDAQ	TCBI	Thu, Jun 18, 2020	32.36	34.44	32.36	33.29
4240	NASDAQ	TCBI	Wed, Jun 17, 2020	35.17	35.59	32.43	32.55
4239	NASDAQ	TCBI	Tue, Jun 16, 2020	34.25	35.88	33.68	34.95
4238	NASDAQ	TCBI	Mon, Jun 15, 2020	30.80	33.30	30.49	32.42
4237	NASDAQ	TCBI	Fri, Jun 12, 2020	33.19	34.15	31.41	32.54
4236	NASDAQ	TCBI	Thu, Jun 11, 2020	30.38	32.35	29.82	31.15
4235	NASDAQ	TCBI	Wed, Jun 10, 2020	37.03	37.03	33.47	33.59
4234	NASDAQ	TCBI	Tue, Jun 9, 2020	36.00	37.99	35.53	37.42
4233	NASDAQ	TCBI	Mon, Jun 8, 2020	37.75	37.93	36.55	37.56
4232	NASDAQ	TCBI	Fri, Jun 5, 2020	35.45	36.32	33.93	35.90
4231	NASDAQ	TCBI	Thu, Jun 4, 2020	30.15	32.28	29.54	31.34
4230	NASDAQ	TCBI	Wed, Jun 3, 2020	29.40	31.27	29.40	30.04
4229	NASDAQ	TCBI	Tue, Jun 2, 2020	29.00	29.54	28.16	28.68
4228	NASDAQ	TCBI	Mon, Jun 1, 2020	27.10	28.98	26.78	28.33
4227	NASDAQ	TCBI	Fri, May 29, 2020	27.54	28.13	26.43	26.76
4226	NASDAQ	TCBI	Thu, May 28, 2020	29.80	29.80	27.59	27.92
4225	NASDAQ	TCBI	Wed, May 27, 2020	28.46	29.78	27.37	29.72
4224	NASDAQ	TCBI	Tue, May 26, 2020	24.79	27.96	24.79	27.50
4223	NASDAQ	TCBI	Fri, May 22, 2020	28.61	29.16	27.72	28.52
4222	NASDAQ	TCBI	Thu, May 21, 2020	29.11	29.73	28.52	28.65
4221	NASDAQ	TCBI	Wed, May 20, 2020	29.05	30.04	28.62	29.15
4220	NASDAQ	TCBI	Tue, May 19, 2020	27.71	29.80	26.72	28.25
4219	NASDAQ	TCBI	Mon, May 18, 2020	25.59	28.21	25.59	27.93
4218	NASDAQ	TCBI	Fri, May 15, 2020	24.09	24.94	24.00	24.12
4217	NASDAQ	TCBI	Thu, May 14, 2020	22.47	24.89	22.01	24.56
4216	NASDAQ	TCBI	Wed, May 13, 2020	24.37	24.43	22.23	23.31
4215	NASDAQ	TCBI	Tue, May 12, 2020	26.14	26.52	24.54	24.75
4214	NASDAQ	TCBI	Mon, May 11, 2020	27.00	27.17	25.72	25.97
4213	NASDAQ	TCBI	Fri, May 8, 2020	26.51	27.89	26.07	27.82
4212	NASDAQ	TCBI	Thu, May 7, 2020	25.29	26.92	25.18	25.66
4211	NASDAQ	TCBI	Wed, May 6, 2020	26.78	26.78	24.60	25.00
4210	NASDAQ	TCBI	Tue, May 5, 2020	27.67	28.58	26.04	26.48
4209	NASDAQ	TCBI	Mon, May 4, 2020	26.84	28.01	26.40	27.05
4208	NASDAQ	TCBI	Fri, May 1, 2020	26.61	27.75	25.01	27.65
4207	NASDAQ	TCBI	Thu, Apr 30, 2020	28.29	28.54	26.87	27.78
4206	NASDAQ	TCBI	Wed, Apr 29, 2020	27.30	29.71	27.10	28.97
4205	NASDAQ	TCBI	Tue, Apr 28, 2020	27.96	29.62	25.82	26.11
4204	NASDAQ	TCBI	Mon, Apr 27, 2020	27.23	27.60	25.44	27.05
4203	NASDAQ	TCBI	Fri, Apr 24, 2020	23.35	26.50	22.98	26.06
4202	NASDAQ	TCBI	Thu, Apr 23, 2020	22.22	23.76	21.88	23.21
4201	NASDAQ	TCBI	Wed, Apr 22, 2020	22.74	23.00	21.20	22.01
4200	NASDAQ	TCBI	Tue, Apr 21, 2020	21.45	23.05	20.75	21.88
4199	NASDAQ	TCBI	Mon, Apr 20, 2020	23.08	23.53	22.12	22.47
4198	NASDAQ	TCBI	Fri, Apr 17, 2020	23.53	24.49	23.35	24.07
4197	NASDAQ	TCBI	Thu, Apr 16, 2020	24.11	24.11	21.89	22.30
4196	NASDAQ	TCBI	Wed, Apr 15, 2020	24.26	24.57	23.25	24.15
4195	NASDAQ	TCBI	Tue, Apr 14, 2020	27.98	29.18	25.58	25.81
4194	NASDAQ	TCBI	Mon, Apr 13, 2020	29.43	29.43	26.55	27.34
4193	NASDAQ	TCBI	Thu, Apr 9, 2020	26.92	29.77	26.62	29.27
4192	NASDAQ	TCBI	Wed, Apr 8, 2020	25.17	26.18	24.06	25.90
4191	NASDAQ	TCBI	Tue, Apr 7, 2020	24.67	26.60	24.40	24.66
4190	NASDAQ	TCBI	Mon, Apr 6, 2020	22.98	24.14	21.91	23.34
4189	NASDAQ	TCBI	Fri, Apr 3, 2020	22.23	22.60	21.39	22.23
4188	NASDAQ	TCBI	Thu, Apr 2, 2020	20.37	22.62	19.97	22.12
4187	NASDAQ	TCBI	Wed, Apr 1, 2020	21.05	21.42	19.94	20.45
4186	NASDAQ	TCBI	Tue, Mar 31, 2020	21.20	22.23	20.86	22.17
4185	NASDAQ	TCBI	Mon, Mar 30, 2020	22.62	23.20	20.74	21.26
4184	NASDAQ	TCBI	Fri, Mar 27, 2020	22.61	22.95	21.22	22.73
4183	NASDAQ	TCBI	Thu, Mar 26, 2020	23.17	25.85	22.34	23.81
4182	NASDAQ	TCBI	Wed, Mar 25, 2020	22.83	24.17	21.42	22.84
4181	NASDAQ	TCBI	Tue, Mar 24, 2020	20.35	22.81	19.63	22.27
4180	NASDAQ	TCBI	Mon, Mar 23, 2020	22.38	22.38	19.10	19.29
4179	NASDAQ	TCBI	Fri, Mar 20, 2020	25.00	25.46	21.96	22.36
4178	NASDAQ	TCBI	Thu, Mar 19, 2020	21.79	26.55	20.05	25.01
4177	NASDAQ	TCBI	Wed, Mar 18, 2020	26.43	26.79	19.38	22.36
4176	NASDAQ	TCBI	Tue, Mar 17, 2020	27.57	30.58	25.94	28.32
4175	NASDAQ	TCBI	Mon, Mar 16, 2020	26.96	29.76	26.96	27.22
4174	NASDAQ	TCBI	Fri, Mar 13, 2020	32.12	33.55	29.63	33.44
4173	NASDAQ	TCBI	Thu, Mar 12, 2020	29.24	31.43	27.09	30.01
4172	NASDAQ	TCBI	Wed, Mar 11, 2020	32.89	33.82	31.50	32.03
4171	NASDAQ	TCBI	Tue, Mar 10, 2020	33.16	35.01	32.75	34.04
4170	NASDAQ	TCBI	Mon, Mar 9, 2020	35.69	37.19	31.11	31.90
4169	NASDAQ	TCBI	Fri, Mar 6, 2020	42.09	44.00	41.55	42.18
4168	NASDAQ	TCBI	Thu, Mar 5, 2020	46.17	46.19	43.97	44.47
4167	NASDAQ	TCBI	Wed, Mar 4, 2020	47.46	48.15	45.89	47.71
4166	NASDAQ	TCBI	Tue, Mar 3, 2020	48.61	49.73	45.91	46.65
4165	NASDAQ	TCBI	Mon, Mar 2, 2020	46.97	48.78	46.21	48.75
4164	NASDAQ	TCBI	Fri, Feb 28, 2020	47.88	48.94	46.32	47.08
4163	NASDAQ	TCBI	Thu, Feb 27, 2020	50.86	52.13	49.60	49.68
4162	NASDAQ	TCBI	Wed, Feb 26, 2020	53.64	53.72	52.07	52.09
4161	NASDAQ	TCBI	Tue, Feb 25, 2020	54.92	54.92	52.92	53.12
4160	NASDAQ	TCBI	Mon, Feb 24, 2020	54.30	55.08	53.85	54.80
4159	NASDAQ	TCBI	Fri, Feb 21, 2020	57.70	57.95	56.06	56.25
4158	NASDAQ	TCBI	Thu, Feb 20, 2020	57.18	58.18	57.00	58.16
4157	NASDAQ	TCBI	Wed, Feb 19, 2020	56.48	57.20	56.48	56.80
4156	NASDAQ	TCBI	Tue, Feb 18, 2020	56.80	56.94	55.84	56.43
4155	NASDAQ	TCBI	Fri, Feb 14, 2020	56.69	57.19	56.61	56.97
4154	NASDAQ	TCBI	Thu, Feb 13, 2020	56.21	56.80	56.06	56.75
4153	NASDAQ	TCBI	Wed, Feb 12, 2020	56.80	56.95	56.08	56.47
4152	NASDAQ	TCBI	Tue, Feb 11, 2020	56.12	56.79	55.56	56.24
4151	NASDAQ	TCBI	Mon, Feb 10, 2020	56.23	56.28	55.76	55.90
4150	NASDAQ	TCBI	Fri, Feb 7, 2020	56.76	57.14	56.09	56.45
4149	NASDAQ	TCBI	Thu, Feb 6, 2020	58.29	58.44	57.26	57.33
4148	NASDAQ	TCBI	Wed, Feb 5, 2020	56.30	58.05	56.11	57.92
4147	NASDAQ	TCBI	Tue, Feb 4, 2020	55.43	56.00	55.22	55.50
4146	NASDAQ	TCBI	Mon, Feb 3, 2020	55.35	55.62	54.56	54.69
4145	NASDAQ	TCBI	Fri, Jan 31, 2020	55.07	55.07	54.17	54.96
4144	NASDAQ	TCBI	Thu, Jan 30, 2020	53.39	55.42	53.39	55.42
4143	NASDAQ	TCBI	Wed, Jan 29, 2020	54.41	55.28	53.96	54.04
4142	NASDAQ	TCBI	Tue, Jan 28, 2020	53.48	55.14	53.19	54.44
4141	NASDAQ	TCBI	Mon, Jan 27, 2020	52.13	53.19	51.94	52.95
4140	NASDAQ	TCBI	Fri, Jan 24, 2020	53.71	53.71	52.15	53.15
4139	NASDAQ	TCBI	Thu, Jan 23, 2020	52.40	53.90	51.31	53.72
4138	NASDAQ	TCBI	Wed, Jan 22, 2020	53.83	53.89	53.16	53.38
4137	NASDAQ	TCBI	Tue, Jan 21, 2020	54.22	54.42	53.80	53.83
4136	NASDAQ	TCBI	Fri, Jan 17, 2020	54.93	55.32	54.44	54.48
4135	NASDAQ	TCBI	Thu, Jan 16, 2020	54.89	55.52	54.37	54.76
4134	NASDAQ	TCBI	Wed, Jan 15, 2020	55.41	55.42	54.23	54.35
4133	NASDAQ	TCBI	Tue, Jan 14, 2020	56.89	56.89	55.66	55.85
4132	NASDAQ	TCBI	Mon, Jan 13, 2020	56.65	56.87	55.86	56.87
4131	NASDAQ	TCBI	Fri, Jan 10, 2020	57.38	57.41	56.53	56.57
4130	NASDAQ	TCBI	Thu, Jan 9, 2020	57.18	57.55	56.78	57.30
4129	NASDAQ	TCBI	Wed, Jan 8, 2020	55.41	56.88	55.41	56.84
4128	NASDAQ	TCBI	Tue, Jan 7, 2020	55.46	55.99	54.90	55.58
4127	NASDAQ	TCBI	Mon, Jan 6, 2020	55.15	55.87	54.46	55.58
4126	NASDAQ	TCBI	Fri, Jan 3, 2020	55.41	55.90	54.86	55.66
4125	NASDAQ	TCBI	Thu, Jan 2, 2020	57.16	57.16	55.71	56.20
4124	NASDAQ	TCBI	Tue, Dec 31, 2019	56.53	57.07	56.37	56.77
4123	NASDAQ	TCBI	Mon, Dec 30, 2019	57.47	57.97	56.47	56.63
4122	NASDAQ	TCBI	Fri, Dec 27, 2019	57.73	57.96	56.85	57.01
4121	NASDAQ	TCBI	Thu, Dec 26, 2019	57.98	58.12	57.47	57.64
4120	NASDAQ	TCBI	Tue, Dec 24, 2019	57.83	58.30	57.60	57.97
4119	NASDAQ	TCBI	Mon, Dec 23, 2019	59.37	59.44	57.85	57.89
4118	NASDAQ	TCBI	Fri, Dec 20, 2019	60.24	60.56	59.25	59.25
4117	NASDAQ	TCBI	Thu, Dec 19, 2019	60.05	60.68	59.85	59.99
4116	NASDAQ	TCBI	Wed, Dec 18, 2019	60.80	60.90	59.86	60.30
4115	NASDAQ	TCBI	Tue, Dec 17, 2019	60.41	61.06	59.92	60.81
4114	NASDAQ	TCBI	Mon, Dec 16, 2019	61.55	61.96	60.30	60.40
4113	NASDAQ	TCBI	Fri, Dec 13, 2019	61.96	62.39	60.51	60.73
4112	NASDAQ	TCBI	Thu, Dec 12, 2019	61.19	62.65	60.61	62.15
4111	NASDAQ	TCBI	Wed, Dec 11, 2019	62.69	62.69	60.64	60.73
4110	NASDAQ	TCBI	Tue, Dec 10, 2019	62.95	63.45	61.61	61.86
4109	NASDAQ	TCBI	Mon, Dec 9, 2019	60.50	64.88	60.49	63.49
4108	NASDAQ	TCBI	Fri, Dec 6, 2019	58.10	59.80	57.64	57.89
4107	NASDAQ	TCBI	Thu, Dec 5, 2019	57.50	57.93	57.00	57.13
4106	NASDAQ	TCBI	Wed, Dec 4, 2019	56.87	57.97	56.73	57.41
4105	NASDAQ	TCBI	Tue, Dec 3, 2019	56.62	56.66	55.66	56.48
4104	NASDAQ	TCBI	Mon, Dec 2, 2019	58.18	58.90	57.60	57.62
4103	NASDAQ	TCBI	Fri, Nov 29, 2019	57.87	58.33	57.58	57.80
4102	NASDAQ	TCBI	Wed, Nov 27, 2019	58.06	58.41	57.60	58.18
4101	NASDAQ	TCBI	Tue, Nov 26, 2019	57.87	58.02	57.40	57.67
4100	NASDAQ	TCBI	Mon, Nov 25, 2019	57.60	58.52	57.31	58.24
4099	NASDAQ	TCBI	Fri, Nov 22, 2019	57.21	58.02	57.19	57.48
4098	NASDAQ	TCBI	Thu, Nov 21, 2019	57.40	57.75	56.46	57.18
4097	NASDAQ	TCBI	Wed, Nov 20, 2019	57.48	57.79	56.23	57.15
4096	NASDAQ	TCBI	Tue, Nov 19, 2019	57.68	57.95	57.20	57.63
4095	NASDAQ	TCBI	Mon, Nov 18, 2019	57.84	57.84	56.92	57.32
4094	NASDAQ	TCBI	Fri, Nov 15, 2019	58.52	58.80	58.13	58.16
4093	NASDAQ	TCBI	Thu, Nov 14, 2019	57.94	58.50	57.63	58.18
4092	NASDAQ	TCBI	Wed, Nov 13, 2019	58.57	58.57	57.68	58.17
4091	NASDAQ	TCBI	Tue, Nov 12, 2019	59.02	59.84	58.57	59.24
4090	NASDAQ	TCBI	Mon, Nov 11, 2019	58.96	59.46	58.51	59.06
4089	NASDAQ	TCBI	Fri, Nov 8, 2019	58.90	59.85	58.58	59.55
4088	NASDAQ	TCBI	Thu, Nov 7, 2019	59.18	59.87	58.78	59.15
4087	NASDAQ	TCBI	Wed, Nov 6, 2019	58.82	58.96	57.94	58.35
4086	NASDAQ	TCBI	Tue, Nov 5, 2019	58.93	60.24	58.44	59.14
4085	NASDAQ	TCBI	Mon, Nov 4, 2019	56.31	58.78	55.88	58.56
4084	NASDAQ	TCBI	Fri, Nov 1, 2019	54.69	55.56	54.49	55.55
4083	NASDAQ	TCBI	Thu, Oct 31, 2019	55.05	55.09	53.23	54.06
4082	NASDAQ	TCBI	Wed, Oct 30, 2019	56.40	56.40	55.15	55.54
4081	NASDAQ	TCBI	Tue, Oct 29, 2019	56.04	56.65	55.80	56.44
4080	NASDAQ	TCBI	Mon, Oct 28, 2019	56.31	56.88	56.10	56.15
4079	NASDAQ	TCBI	Fri, Oct 25, 2019	55.35	56.63	55.10	56.20
4078	NASDAQ	TCBI	Thu, Oct 24, 2019	56.35	56.35	55.29	55.34
4077	NASDAQ	TCBI	Wed, Oct 23, 2019	55.23	56.13	55.00	56.04
4076	NASDAQ	TCBI	Tue, Oct 22, 2019	54.65	56.35	53.99	55.51
4075	NASDAQ	TCBI	Mon, Oct 21, 2019	56.08	56.71	54.96	55.08
4074	NASDAQ	TCBI	Fri, Oct 18, 2019	55.58	56.23	54.78	55.66
4073	NASDAQ	TCBI	Thu, Oct 17, 2019	59.75	59.75	54.87	55.79
4072	NASDAQ	TCBI	Wed, Oct 16, 2019	54.91	56.21	54.07	54.39
4071	NASDAQ	TCBI	Tue, Oct 15, 2019	53.99	55.36	52.19	54.49
4070	NASDAQ	TCBI	Mon, Oct 14, 2019	53.16	54.09	52.80	53.89
4069	NASDAQ	TCBI	Fri, Oct 11, 2019	53.65	54.90	53.00	53.72
4068	NASDAQ	TCBI	Thu, Oct 10, 2019	51.79	53.00	51.70	52.28
4067	NASDAQ	TCBI	Wed, Oct 9, 2019	51.05	51.84	50.82	51.54
4066	NASDAQ	TCBI	Tue, Oct 8, 2019	51.79	51.80	50.77	50.87
4065	NASDAQ	TCBI	Mon, Oct 7, 2019	52.44	53.05	52.10	52.31
4064	NASDAQ	TCBI	Fri, Oct 4, 2019	52.41	52.69	51.37	52.55
4063	NASDAQ	TCBI	Thu, Oct 3, 2019	52.15	52.47	51.20	52.32
4062	NASDAQ	TCBI	Wed, Oct 2, 2019	52.34	53.03	51.66	52.52
4061	NASDAQ	TCBI	Tue, Oct 1, 2019	55.11	55.81	52.39	52.79
4060	NASDAQ	TCBI	Mon, Sep 30, 2019	55.18	55.44	54.34	54.65
4059	NASDAQ	TCBI	Fri, Sep 27, 2019	55.12	56.38	54.52	54.84
4058	NASDAQ	TCBI	Thu, Sep 26, 2019	56.28	56.37	54.57	54.64
4057	NASDAQ	TCBI	Wed, Sep 25, 2019	54.44	56.79	54.16	56.66
4056	NASDAQ	TCBI	Tue, Sep 24, 2019	56.07	56.49	54.16	54.69
4055	NASDAQ	TCBI	Mon, Sep 23, 2019	55.49	56.49	55.21	56.25
4054	NASDAQ	TCBI	Fri, Sep 20, 2019	56.18	56.99	55.54	55.68
4053	NASDAQ	TCBI	Thu, Sep 19, 2019	56.93	57.43	55.86	55.94
4052	NASDAQ	TCBI	Wed, Sep 18, 2019	55.80	57.29	55.48	56.99
4051	NASDAQ	TCBI	Tue, Sep 17, 2019	58.02	58.02	55.59	56.17
4050	NASDAQ	TCBI	Mon, Sep 16, 2019	56.65	58.79	56.51	58.42
4049	NASDAQ	TCBI	Fri, Sep 13, 2019	57.47	58.19	56.66	57.38
4048	NASDAQ	TCBI	Thu, Sep 12, 2019	56.38	57.22	55.31	56.40
4047	NASDAQ	TCBI	Wed, Sep 11, 2019	55.92	57.21	54.23	56.98
4046	NASDAQ	TCBI	Tue, Sep 10, 2019	54.22	55.61	54.22	55.48
4045	NASDAQ	TCBI	Mon, Sep 9, 2019	52.77	54.40	51.99	53.90
4044	NASDAQ	TCBI	Fri, Sep 6, 2019	53.25	53.25	51.79	52.12
4043	NASDAQ	TCBI	Thu, Sep 5, 2019	52.61	53.52	52.41	53.00
4042	NASDAQ	TCBI	Wed, Sep 4, 2019	51.86	52.25	51.09	51.29
4041	NASDAQ	TCBI	Tue, Sep 3, 2019	53.38	54.01	51.02	51.57
4040	NASDAQ	TCBI	Fri, Aug 30, 2019	54.21	54.82	53.60	53.88
4039	NASDAQ	TCBI	Thu, Aug 29, 2019	52.69	54.31	52.69	53.94
4038	NASDAQ	TCBI	Wed, Aug 28, 2019	51.94	53.85	51.87	53.11
4037	NASDAQ	TCBI	Tue, Aug 27, 2019	53.77	54.00	51.60	52.22
4036	NASDAQ	TCBI	Mon, Aug 26, 2019	54.04	54.12	52.82	53.52
4035	NASDAQ	TCBI	Fri, Aug 23, 2019	55.17	55.63	53.09	53.25
4034	NASDAQ	TCBI	Thu, Aug 22, 2019	56.04	56.53	54.61	55.55
4033	NASDAQ	TCBI	Wed, Aug 21, 2019	56.05	56.21	55.39	55.64
4032	NASDAQ	TCBI	Tue, Aug 20, 2019	55.95	56.22	55.22	55.50
4031	NASDAQ	TCBI	Mon, Aug 19, 2019	56.53	56.76	56.03	56.52
4030	NASDAQ	TCBI	Fri, Aug 16, 2019	53.41	55.68	53.41	55.45
4029	NASDAQ	TCBI	Thu, Aug 15, 2019	54.03	54.36	52.56	52.81
4028	NASDAQ	TCBI	Wed, Aug 14, 2019	53.75	54.12	52.88	53.75
4027	NASDAQ	TCBI	Tue, Aug 13, 2019	53.96	56.59	53.79	55.48
4026	NASDAQ	TCBI	Mon, Aug 12, 2019	55.24	55.58	53.71	54.26
4025	NASDAQ	TCBI	Fri, Aug 9, 2019	56.44	56.63	54.86	56.01
4024	NASDAQ	TCBI	Thu, Aug 8, 2019	56.04	57.36	55.36	56.69
4023	NASDAQ	TCBI	Wed, Aug 7, 2019	54.63	55.87	53.88	55.65
4022	NASDAQ	TCBI	Tue, Aug 6, 2019	56.06	56.41	54.79	56.25
4021	NASDAQ	TCBI	Mon, Aug 5, 2019	56.07	56.37	54.70	55.52
4020	NASDAQ	TCBI	Fri, Aug 2, 2019	59.07	59.51	57.25	58.59
4019	NASDAQ	TCBI	Thu, Aug 1, 2019	62.74	63.37	58.26	59.02
4018	NASDAQ	TCBI	Wed, Jul 31, 2019	62.89	63.53	61.96	62.93
4017	NASDAQ	TCBI	Tue, Jul 30, 2019	60.82	62.86	60.82	62.85
4016	NASDAQ	TCBI	Mon, Jul 29, 2019	62.02	62.57	61.40	61.58
4015	NASDAQ	TCBI	Fri, Jul 26, 2019	61.03	62.36	60.79	62.08
4014	NASDAQ	TCBI	Thu, Jul 25, 2019	62.28	62.54	60.57	60.68
4013	NASDAQ	TCBI	Wed, Jul 24, 2019	59.81	62.35	59.50	62.18
4012	NASDAQ	TCBI	Tue, Jul 23, 2019	59.12	60.39	59.12	60.03
4011	NASDAQ	TCBI	Mon, Jul 22, 2019	58.64	59.19	57.61	58.87
4010	NASDAQ	TCBI	Fri, Jul 19, 2019	56.96	58.97	56.77	58.86
4009	NASDAQ	TCBI	Thu, Jul 18, 2019	55.85	57.86	54.04	56.71
4008	NASDAQ	TCBI	Wed, Jul 17, 2019	58.85	59.43	57.61	58.77
4007	NASDAQ	TCBI	Tue, Jul 16, 2019	59.29	60.04	58.65	59.42
4006	NASDAQ	TCBI	Mon, Jul 15, 2019	61.31	61.31	58.73	59.21
4005	NASDAQ	TCBI	Fri, Jul 12, 2019	59.76	61.29	59.19	61.13
4004	NASDAQ	TCBI	Thu, Jul 11, 2019	59.40	60.15	58.53	59.60
4003	NASDAQ	TCBI	Wed, Jul 10, 2019	61.09	63.05	59.36	59.40
4002	NASDAQ	TCBI	Tue, Jul 9, 2019	60.65	61.50	60.36	61.02
4001	NASDAQ	TCBI	Mon, Jul 8, 2019	60.77	60.95	60.28	60.83
4000	NASDAQ	TCBI	Fri, Jul 5, 2019	61.17	61.57	60.50	61.30
3999	NASDAQ	TCBI	Wed, Jul 3, 2019	60.21	60.57	59.74	60.50
3998	NASDAQ	TCBI	Tue, Jul 2, 2019	61.17	61.17	59.33	60.03
3997	NASDAQ	TCBI	Mon, Jul 1, 2019	62.67	62.67	60.89	61.20
3996	NASDAQ	TCBI	Fri, Jun 28, 2019	61.76	62.50	60.62	61.37
3995	NASDAQ	TCBI	Thu, Jun 27, 2019	60.60	61.79	60.33	61.09
3994	NASDAQ	TCBI	Wed, Jun 26, 2019	59.46	60.77	59.45	60.46
3993	NASDAQ	TCBI	Tue, Jun 25, 2019	59.00	59.40	57.88	59.28
3992	NASDAQ	TCBI	Mon, Jun 24, 2019	59.24	60.46	59.07	59.16
3991	NASDAQ	TCBI	Fri, Jun 21, 2019	59.03	60.54	59.03	59.69
3990	NASDAQ	TCBI	Thu, Jun 20, 2019	60.04	60.04	57.97	59.24
3989	NASDAQ	TCBI	Wed, Jun 19, 2019	60.98	61.94	59.14	59.35
3988	NASDAQ	TCBI	Tue, Jun 18, 2019	58.62	61.25	58.62	60.70
3987	NASDAQ	TCBI	Mon, Jun 17, 2019	60.45	61.30	58.69	58.71
3986	NASDAQ	TCBI	Fri, Jun 14, 2019	59.60	60.49	58.37	60.33
3985	NASDAQ	TCBI	Thu, Jun 13, 2019	59.53	60.24	59.14	59.45
3984	NASDAQ	TCBI	Wed, Jun 12, 2019	59.32	59.97	58.68	59.28
3983	NASDAQ	TCBI	Tue, Jun 11, 2019	59.99	60.53	59.07	59.50
3982	NASDAQ	TCBI	Mon, Jun 10, 2019	59.34	60.51	59.25	59.31
3981	NASDAQ	TCBI	Fri, Jun 7, 2019	58.20	58.83	57.22	58.71
3980	NASDAQ	TCBI	Thu, Jun 6, 2019	60.60	60.71	59.19	59.86
3979	NASDAQ	TCBI	Wed, Jun 5, 2019	60.82	61.46	59.75	60.55
3978	NASDAQ	TCBI	Tue, Jun 4, 2019	59.25	61.20	59.25	61.06
3977	NASDAQ	TCBI	Mon, Jun 3, 2019	57.34	59.25	57.22	58.37
3976	NASDAQ	TCBI	Fri, May 31, 2019	58.04	58.55	56.96	57.30
3975	NASDAQ	TCBI	Thu, May 30, 2019	60.97	61.43	58.09	58.89
3974	NASDAQ	TCBI	Wed, May 29, 2019	59.85	60.85	58.86	60.73
3973	NASDAQ	TCBI	Tue, May 28, 2019	61.04	61.66	60.12	60.18
3972	NASDAQ	TCBI	Fri, May 24, 2019	60.08	61.26	59.45	61.14
3971	NASDAQ	TCBI	Thu, May 23, 2019	59.86	59.86	57.95	58.71
3970	NASDAQ	TCBI	Wed, May 22, 2019	61.67	62.06	60.52	60.67
3969	NASDAQ	TCBI	Tue, May 21, 2019	61.07	62.48	61.07	62.04
3968	NASDAQ	TCBI	Mon, May 20, 2019	60.35	61.26	60.21	60.71
3967	NASDAQ	TCBI	Fri, May 17, 2019	61.14	61.84	60.60	60.65
3966	NASDAQ	TCBI	Thu, May 16, 2019	61.04	62.03	61.04	61.71
3965	NASDAQ	TCBI	Wed, May 15, 2019	60.80	61.39	59.85	60.79
3964	NASDAQ	TCBI	Tue, May 14, 2019	61.18	62.16	60.61	61.83
3963	NASDAQ	TCBI	Mon, May 13, 2019	62.71	63.05	60.43	60.92
3962	NASDAQ	TCBI	Fri, May 10, 2019	64.18	64.38	63.37	64.24
3961	NASDAQ	TCBI	Thu, May 9, 2019	63.64	64.58	62.69	64.38
3960	NASDAQ	TCBI	Wed, May 8, 2019	64.95	65.55	64.34	64.39
3959	NASDAQ	TCBI	Tue, May 7, 2019	65.39	66.10	64.77	65.15
3958	NASDAQ	TCBI	Mon, May 6, 2019	64.83	66.61	64.42	66.19
3957	NASDAQ	TCBI	Fri, May 3, 2019	65.30	66.15	64.57	66.13
3956	NASDAQ	TCBI	Thu, May 2, 2019	64.10	65.51	64.10	65.30
3955	NASDAQ	TCBI	Wed, May 1, 2019	64.92	65.82	63.72	64.19
3954	NASDAQ	TCBI	Tue, Apr 30, 2019	65.69	66.18	64.46	64.73
3953	NASDAQ	TCBI	Mon, Apr 29, 2019	64.54	66.15	64.42	65.64
3952	NASDAQ	TCBI	Fri, Apr 26, 2019	63.96	64.35	63.31	64.20
3951	NASDAQ	TCBI	Thu, Apr 25, 2019	63.87	64.32	62.80	63.83
3950	NASDAQ	TCBI	Wed, Apr 24, 2019	63.92	64.64	62.94	64.01
3949	NASDAQ	TCBI	Tue, Apr 23, 2019	62.81	64.44	62.10	64.24
3948	NASDAQ	TCBI	Mon, Apr 22, 2019	62.44	63.15	62.09	62.65
3947	NASDAQ	TCBI	Thu, Apr 18, 2019	59.98	63.20	59.45	62.63
3946	NASDAQ	TCBI	Wed, Apr 17, 2019	59.08	59.08	57.82	58.49
3945	NASDAQ	TCBI	Tue, Apr 16, 2019	57.98	58.91	57.49	58.71
3944	NASDAQ	TCBI	Mon, Apr 15, 2019	59.20	59.58	57.94	57.98
3943	NASDAQ	TCBI	Fri, Apr 12, 2019	59.10	59.99	58.29	59.22
3942	NASDAQ	TCBI	Thu, Apr 11, 2019	58.55	59.02	57.67	58.20
3941	NASDAQ	TCBI	Wed, Apr 10, 2019	57.42	58.30	56.79	58.28
3940	NASDAQ	TCBI	Tue, Apr 9, 2019	58.90	58.90	57.27	57.43
3939	NASDAQ	TCBI	Mon, Apr 8, 2019	59.09	59.62	58.73	59.12
3938	NASDAQ	TCBI	Fri, Apr 5, 2019	58.37	59.38	57.97	59.15
3937	NASDAQ	TCBI	Thu, Apr 4, 2019	56.75	58.60	56.04	58.27
3936	NASDAQ	TCBI	Wed, Apr 3, 2019	57.30	57.96	56.50	56.72
3935	NASDAQ	TCBI	Tue, Apr 2, 2019	56.50	57.28	55.87	56.70
3934	NASDAQ	TCBI	Mon, Apr 1, 2019	55.04	56.73	55.04	56.63
3933	NASDAQ	TCBI	Fri, Mar 29, 2019	55.24	55.56	54.26	54.59
3932	NASDAQ	TCBI	Thu, Mar 28, 2019	53.95	54.64	52.85	54.62
3931	NASDAQ	TCBI	Wed, Mar 27, 2019	53.80	54.20	53.06	53.89
3930	NASDAQ	TCBI	Tue, Mar 26, 2019	53.18	54.44	53.00	54.34
3929	NASDAQ	TCBI	Mon, Mar 25, 2019	53.22	53.96	52.48	52.67
3928	NASDAQ	TCBI	Fri, Mar 22, 2019	54.49	54.64	52.25	53.14
3927	NASDAQ	TCBI	Thu, Mar 21, 2019	55.54	55.93	54.52	55.13
3926	NASDAQ	TCBI	Wed, Mar 20, 2019	58.49	58.85	55.71	55.77
3925	NASDAQ	TCBI	Tue, Mar 19, 2019	59.93	60.20	58.68	58.81
3924	NASDAQ	TCBI	Mon, Mar 18, 2019	58.85	60.13	58.77	59.82
3923	NASDAQ	TCBI	Fri, Mar 15, 2019	58.57	59.57	58.37	58.57
3922	NASDAQ	TCBI	Thu, Mar 14, 2019	59.41	59.94	58.35	58.58
3921	NASDAQ	TCBI	Wed, Mar 13, 2019	59.65	59.97	59.08	59.36
3920	NASDAQ	TCBI	Tue, Mar 12, 2019	59.31	59.93	58.86	59.27
3919	NASDAQ	TCBI	Mon, Mar 11, 2019	59.45	59.74	58.85	59.26
3918	NASDAQ	TCBI	Fri, Mar 8, 2019	58.45	59.54	58.28	59.11
3917	NASDAQ	TCBI	Thu, Mar 7, 2019	59.71	60.53	58.55	59.00
3916	NASDAQ	TCBI	Wed, Mar 6, 2019	61.52	61.67	59.76	60.14
3915	NASDAQ	TCBI	Tue, Mar 5, 2019	61.00	62.21	60.30	61.72
3914	NASDAQ	TCBI	Mon, Mar 4, 2019	61.75	61.83	60.74	61.16
3913	NASDAQ	TCBI	Fri, Mar 1, 2019	61.80	62.24	61.00	61.95
3912	NASDAQ	TCBI	Thu, Feb 28, 2019	61.12	61.26	60.50	61.03
3911	NASDAQ	TCBI	Wed, Feb 27, 2019	60.66	61.39	60.23	60.95
3910	NASDAQ	TCBI	Tue, Feb 26, 2019	61.44	62.47	60.50	60.52
3909	NASDAQ	TCBI	Mon, Feb 25, 2019	61.99	62.46	61.52	61.61
3908	NASDAQ	TCBI	Fri, Feb 22, 2019	61.30	61.79	61.22	61.52
3907	NASDAQ	TCBI	Thu, Feb 21, 2019	61.82	61.82	61.05	61.27
3906	NASDAQ	TCBI	Wed, Feb 20, 2019	61.13	61.98	60.62	61.87
3905	NASDAQ	TCBI	Tue, Feb 19, 2019	59.95	61.21	59.73	60.94
3904	NASDAQ	TCBI	Fri, Feb 15, 2019	59.41	60.83	59.00	60.32
3903	NASDAQ	TCBI	Thu, Feb 14, 2019	59.11	59.45	58.56	58.90
3902	NASDAQ	TCBI	Wed, Feb 13, 2019	59.99	60.33	59.39	59.85
3901	NASDAQ	TCBI	Tue, Feb 12, 2019	59.15	59.98	59.10	59.74
3900	NASDAQ	TCBI	Mon, Feb 11, 2019	58.04	58.67	57.72	58.60
3899	NASDAQ	TCBI	Fri, Feb 8, 2019	59.35	60.18	57.67	57.92
3898	NASDAQ	TCBI	Thu, Feb 7, 2019	59.71	61.15	59.15	59.77
3897	NASDAQ	TCBI	Wed, Feb 6, 2019	59.11	59.93	58.80	59.11
3896	NASDAQ	TCBI	Tue, Feb 5, 2019	60.33	60.56	58.78	59.46
3895	NASDAQ	TCBI	Mon, Feb 4, 2019	59.25	60.38	58.85	60.32
3894	NASDAQ	TCBI	Fri, Feb 1, 2019	58.62	59.38	58.26	59.28
3893	NASDAQ	TCBI	Thu, Jan 31, 2019	59.52	59.91	57.41	58.27
3892	NASDAQ	TCBI	Wed, Jan 30, 2019	60.97	61.38	59.65	59.91
3891	NASDAQ	TCBI	Tue, Jan 29, 2019	61.33	61.75	60.93	60.95
3890	NASDAQ	TCBI	Mon, Jan 28, 2019	59.47	61.20	59.44	61.07
3889	NASDAQ	TCBI	Fri, Jan 25, 2019	58.16	60.76	57.98	60.02
3888	NASDAQ	TCBI	Thu, Jan 24, 2019	58.30	58.30	55.76	57.67
3887	NASDAQ	TCBI	Wed, Jan 23, 2019	58.11	59.43	57.50	58.31
3886	NASDAQ	TCBI	Tue, Jan 22, 2019	57.85	58.51	57.35	57.98
3885	NASDAQ	TCBI	Fri, Jan 18, 2019	57.00	58.70	56.24	58.56
3884	NASDAQ	TCBI	Thu, Jan 17, 2019	56.07	57.23	55.87	56.85
3883	NASDAQ	TCBI	Wed, Jan 16, 2019	55.17	56.73	55.10	56.47
3882	NASDAQ	TCBI	Tue, Jan 15, 2019	54.15	54.80	53.25	54.77
3881	NASDAQ	TCBI	Mon, Jan 14, 2019	53.86	54.92	53.32	54.31
3880	NASDAQ	TCBI	Fri, Jan 11, 2019	53.45	54.36	52.79	54.20
3879	NASDAQ	TCBI	Thu, Jan 10, 2019	53.84	54.33	53.13	53.83
3878	NASDAQ	TCBI	Wed, Jan 9, 2019	53.55	53.89	52.77	53.83
3877	NASDAQ	TCBI	Tue, Jan 8, 2019	52.73	53.51	51.66	53.51
3876	NASDAQ	TCBI	Mon, Jan 7, 2019	52.94	54.14	52.43	53.12
3875	NASDAQ	TCBI	Fri, Jan 4, 2019	52.75	53.27	52.17	53.20
3874	NASDAQ	TCBI	Thu, Jan 3, 2019	51.54	53.09	51.13	51.84
3873	NASDAQ	TCBI	Wed, Jan 2, 2019	50.30	52.10	50.10	51.61
3872	NASDAQ	TCBI	Mon, Dec 31, 2018	51.55	51.81	49.87	51.09
3871	NASDAQ	TCBI	Fri, Dec 28, 2018	50.67	51.94	50.08	51.00
3870	NASDAQ	TCBI	Thu, Dec 27, 2018	50.30	51.16	48.87	50.68
3869	NASDAQ	TCBI	Wed, Dec 26, 2018	48.88	51.19	47.86	51.15
3868	NASDAQ	TCBI	Mon, Dec 24, 2018	49.32	49.54	48.35	48.49
3867	NASDAQ	TCBI	Fri, Dec 21, 2018	50.10	51.23	49.72	49.82
3866	NASDAQ	TCBI	Thu, Dec 20, 2018	49.55	50.63	49.34	49.94
3865	NASDAQ	TCBI	Wed, Dec 19, 2018	50.75	51.92	49.54	49.78
3864	NASDAQ	TCBI	Tue, Dec 18, 2018	52.40	52.93	50.69	50.91
3863	NASDAQ	TCBI	Mon, Dec 17, 2018	51.30	53.81	50.92	52.30
3862	NASDAQ	TCBI	Fri, Dec 14, 2018	52.16	53.35	51.52	51.72
3861	NASDAQ	TCBI	Thu, Dec 13, 2018	55.40	56.49	52.60	53.02
3860	NASDAQ	TCBI	Wed, Dec 12, 2018	55.40	56.52	54.80	55.41
3859	NASDAQ	TCBI	Tue, Dec 11, 2018	55.73	56.39	54.09	54.40
3858	NASDAQ	TCBI	Mon, Dec 10, 2018	55.03	55.56	53.76	54.96
3857	NASDAQ	TCBI	Fri, Dec 7, 2018	55.65	57.54	54.79	55.47
3856	NASDAQ	TCBI	Thu, Dec 6, 2018	54.76	55.88	53.96	55.84
3855	NASDAQ	TCBI	Tue, Dec 4, 2018	60.27	60.56	55.45	55.65
3854	NASDAQ	TCBI	Mon, Dec 3, 2018	60.33	61.40	59.55	60.49
3853	NASDAQ	TCBI	Fri, Nov 30, 2018	58.61	60.11	58.61	59.66
3852	NASDAQ	TCBI	Thu, Nov 29, 2018	58.70	59.52	58.15	58.94
3851	NASDAQ	TCBI	Wed, Nov 28, 2018	58.57	59.10	57.00	58.70
3850	NASDAQ	TCBI	Tue, Nov 27, 2018	58.84	59.59	58.10	58.57
3849	NASDAQ	TCBI	Mon, Nov 26, 2018	59.00	60.31	58.68	59.08
3848	NASDAQ	TCBI	Fri, Nov 23, 2018	57.79	58.91	57.59	58.34
3847	NASDAQ	TCBI	Wed, Nov 21, 2018	58.05	59.46	57.21	58.34
3846	NASDAQ	TCBI	Tue, Nov 20, 2018	59.92	60.37	57.70	57.89
3845	NASDAQ	TCBI	Mon, Nov 19, 2018	60.52	61.54	60.12	60.55
3844	NASDAQ	TCBI	Fri, Nov 16, 2018	60.11	60.65	59.76	60.24
3843	NASDAQ	TCBI	Thu, Nov 15, 2018	59.51	61.89	59.39	60.69
3842	NASDAQ	TCBI	Wed, Nov 14, 2018	61.72	61.79	59.05	59.82
3841	NASDAQ	TCBI	Tue, Nov 13, 2018	61.64	62.60	60.28	61.00
3840	NASDAQ	TCBI	Mon, Nov 12, 2018	62.73	63.10	61.31	61.42
3839	NASDAQ	TCBI	Fri, Nov 9, 2018	63.19	64.17	62.50	62.82
3838	NASDAQ	TCBI	Thu, Nov 8, 2018	63.56	64.85	62.90	63.43
3837	NASDAQ	TCBI	Wed, Nov 7, 2018	63.33	63.98	62.32	63.70
3836	NASDAQ	TCBI	Tue, Nov 6, 2018	64.65	66.21	62.63	63.20
3835	NASDAQ	TCBI	Mon, Nov 5, 2018	65.45	66.20	64.86	65.49
3834	NASDAQ	TCBI	Fri, Nov 2, 2018	66.40	67.14	64.73	65.39
3833	NASDAQ	TCBI	Thu, Nov 1, 2018	65.71	66.34	65.35	66.27
3832	NASDAQ	TCBI	Wed, Oct 31, 2018	65.39	66.17	65.04	65.23
3831	NASDAQ	TCBI	Tue, Oct 30, 2018	64.99	65.53	63.70	64.61
3830	NASDAQ	TCBI	Mon, Oct 29, 2018	64.77	66.08	64.33	64.83
3829	NASDAQ	TCBI	Fri, Oct 26, 2018	63.60	64.91	62.92	63.65
3828	NASDAQ	TCBI	Thu, Oct 25, 2018	62.59	65.04	62.24	64.48
3827	NASDAQ	TCBI	Wed, Oct 24, 2018	65.12	65.26	62.07	62.15
3826	NASDAQ	TCBI	Tue, Oct 23, 2018	61.87	66.09	61.48	64.66
3825	NASDAQ	TCBI	Mon, Oct 22, 2018	67.18	67.18	63.20	64.05
3824	NASDAQ	TCBI	Fri, Oct 19, 2018	67.59	67.73	66.50	66.83
3823	NASDAQ	TCBI	Thu, Oct 18, 2018	68.01	70.93	67.24	67.28
3822	NASDAQ	TCBI	Wed, Oct 17, 2018	76.09	77.37	74.09	77.15
3821	NASDAQ	TCBI	Tue, Oct 16, 2018	76.51	77.27	74.55	76.23
3820	NASDAQ	TCBI	Mon, Oct 15, 2018	76.31	77.01	75.28	76.49
3819	NASDAQ	TCBI	Fri, Oct 12, 2018	79.52	80.95	74.22	76.30
3818	NASDAQ	TCBI	Thu, Oct 11, 2018	80.92	81.40	78.32	78.43
3817	NASDAQ	TCBI	Wed, Oct 10, 2018	82.24	82.76	81.36	81.45
3816	NASDAQ	TCBI	Tue, Oct 9, 2018	82.79	82.86	81.35	82.19
3815	NASDAQ	TCBI	Mon, Oct 8, 2018	81.18	83.46	81.10	82.99
3814	NASDAQ	TCBI	Fri, Oct 5, 2018	82.75	82.80	81.09	81.62
3813	NASDAQ	TCBI	Thu, Oct 4, 2018	82.59	84.34	81.99	82.81
3812	NASDAQ	TCBI	Wed, Oct 3, 2018	80.48	83.29	80.48	82.57
3811	NASDAQ	TCBI	Tue, Oct 2, 2018	80.95	81.94	79.81	80.40
3810	NASDAQ	TCBI	Mon, Oct 1, 2018	83.12	83.48	80.80	81.10
3809	NASDAQ	TCBI	Fri, Sep 28, 2018	82.60	83.50	82.25	82.65
3808	NASDAQ	TCBI	Thu, Sep 27, 2018	84.20	85.05	82.60	82.85
3807	NASDAQ	TCBI	Wed, Sep 26, 2018	87.45	87.45	84.00	84.20
3806	NASDAQ	TCBI	Tue, Sep 25, 2018	86.30	87.60	86.30	87.50
3805	NASDAQ	TCBI	Mon, Sep 24, 2018	88.10	88.45	86.25	86.50
3804	NASDAQ	TCBI	Fri, Sep 21, 2018	88.85	89.45	88.10	88.50
3803	NASDAQ	TCBI	Thu, Sep 20, 2018	88.30	89.85	88.10	88.65
3802	NASDAQ	TCBI	Wed, Sep 19, 2018	86.15	87.85	86.15	87.85
3801	NASDAQ	TCBI	Tue, Sep 18, 2018	86.40	86.40	85.40	85.95
3800	NASDAQ	TCBI	Mon, Sep 17, 2018	86.75	87.35	85.85	86.35
3799	NASDAQ	TCBI	Fri, Sep 14, 2018	86.65	87.33	86.50	87.00
3798	NASDAQ	TCBI	Thu, Sep 13, 2018	88.00	88.50	86.00	86.70
3797	NASDAQ	TCBI	Wed, Sep 12, 2018	89.15	89.75	87.55	87.60
3796	NASDAQ	TCBI	Tue, Sep 11, 2018	89.05	89.58	88.35	89.00
3795	NASDAQ	TCBI	Mon, Sep 10, 2018	90.00	90.60	88.90	89.05
3794	NASDAQ	TCBI	Fri, Sep 7, 2018	89.90	90.55	89.35	89.95
3793	NASDAQ	TCBI	Thu, Sep 6, 2018	90.55	91.50	89.60	89.65
3792	NASDAQ	TCBI	Wed, Sep 5, 2018	89.65	90.65	89.05	90.40
3791	NASDAQ	TCBI	Tue, Sep 4, 2018	88.70	90.05	87.45	89.70
3790	NASDAQ	TCBI	Fri, Aug 31, 2018	88.00	89.20	87.70	88.90
3789	NASDAQ	TCBI	Thu, Aug 30, 2018	89.40	89.70	87.60	87.95
3788	NASDAQ	TCBI	Wed, Aug 29, 2018	92.35	92.35	89.35	89.60
3787	NASDAQ	TCBI	Tue, Aug 28, 2018	93.10	93.25	91.90	92.55
3786	NASDAQ	TCBI	Mon, Aug 27, 2018	92.95	93.95	92.65	92.80
3785	NASDAQ	TCBI	Fri, Aug 24, 2018	93.30	93.50	92.40	92.60
3784	NASDAQ	TCBI	Thu, Aug 23, 2018	94.20	94.20	92.20	93.00
3783	NASDAQ	TCBI	Wed, Aug 22, 2018	93.70	94.35	93.35	94.05
3782	NASDAQ	TCBI	Tue, Aug 21, 2018	93.00	94.95	93.00	94.20
3781	NASDAQ	TCBI	Mon, Aug 20, 2018	92.80	93.40	92.25	93.00
3780	NASDAQ	TCBI	Fri, Aug 17, 2018	91.95	93.00	91.53	92.80
3779	NASDAQ	TCBI	Thu, Aug 16, 2018	90.85	92.30	90.80	91.90
3778	NASDAQ	TCBI	Wed, Aug 15, 2018	91.25	91.70	90.10	90.45
3777	NASDAQ	TCBI	Tue, Aug 14, 2018	91.20	91.75	90.80	91.25
3776	NASDAQ	TCBI	Mon, Aug 13, 2018	91.40	92.25	90.90	90.95
3775	NASDAQ	TCBI	Fri, Aug 10, 2018	91.50	91.90	90.65	91.60
3774	NASDAQ	TCBI	Thu, Aug 9, 2018	92.35	92.80	91.55	92.15
3773	NASDAQ	TCBI	Wed, Aug 8, 2018	91.15	93.10	90.85	92.30
3772	NASDAQ	TCBI	Tue, Aug 7, 2018	91.10	92.35	91.10	91.35
3771	NASDAQ	TCBI	Mon, Aug 6, 2018	91.25	91.55	90.20	91.15
3770	NASDAQ	TCBI	Fri, Aug 3, 2018	91.90	92.50	90.75	90.90
3769	NASDAQ	TCBI	Thu, Aug 2, 2018	90.80	92.60	90.45	92.10
3768	NASDAQ	TCBI	Wed, Aug 1, 2018	90.95	92.10	90.75	91.30
3767	NASDAQ	TCBI	Tue, Jul 31, 2018	91.75	91.80	90.10	90.80
3766	NASDAQ	TCBI	Mon, Jul 30, 2018	91.95	92.80	91.20	91.65
3765	NASDAQ	TCBI	Fri, Jul 27, 2018	91.75	92.25	90.83	91.75
3764	NASDAQ	TCBI	Thu, Jul 26, 2018	92.00	93.35	91.60	91.80
3763	NASDAQ	TCBI	Wed, Jul 25, 2018	93.45	93.45	91.83	92.05
3762	NASDAQ	TCBI	Tue, Jul 24, 2018	96.15	96.15	93.50	93.65
3761	NASDAQ	TCBI	Mon, Jul 23, 2018	96.70	96.70	95.25	95.50
3760	NASDAQ	TCBI	Fri, Jul 20, 2018	96.10	96.88	95.10	96.45
3759	NASDAQ	TCBI	Thu, Jul 19, 2018	96.00	99.95	95.15	96.20
3758	NASDAQ	TCBI	Wed, Jul 18, 2018	92.05	94.40	91.73	93.70
3757	NASDAQ	TCBI	Tue, Jul 17, 2018	91.25	92.40	91.00	91.90
3756	NASDAQ	TCBI	Mon, Jul 16, 2018	91.55	92.30	91.35	91.65
3755	NASDAQ	TCBI	Fri, Jul 13, 2018	91.60	92.40	90.80	91.20
3754	NASDAQ	TCBI	Thu, Jul 12, 2018	92.85	93.80	90.50	91.75
3753	NASDAQ	TCBI	Wed, Jul 11, 2018	92.65	95.50	92.05	92.75
3752	NASDAQ	TCBI	Tue, Jul 10, 2018	94.45	94.85	92.75	92.85
3751	NASDAQ	TCBI	Mon, Jul 9, 2018	91.90	94.55	91.85	94.40
3750	NASDAQ	TCBI	Fri, Jul 6, 2018	90.65	91.85	90.40	91.55
3749	NASDAQ	TCBI	Thu, Jul 5, 2018	91.75	91.75	90.45	90.95
3748	NASDAQ	TCBI	Tue, Jul 3, 2018	92.05	92.20	90.55	91.20
3747	NASDAQ	TCBI	Mon, Jul 2, 2018	90.95	91.75	90.40	91.70
3746	NASDAQ	TCBI	Fri, Jun 29, 2018	93.15	93.70	91.50	91.50
3745	NASDAQ	TCBI	Thu, Jun 28, 2018	92.45	92.95	91.35	92.20
3744	NASDAQ	TCBI	Wed, Jun 27, 2018	94.10	94.65	92.00	92.30
3743	NASDAQ	TCBI	Tue, Jun 26, 2018	94.35	94.35	93.05	94.05
3742	NASDAQ	TCBI	Mon, Jun 25, 2018	94.65	95.10	93.15	94.10
3741	NASDAQ	TCBI	Fri, Jun 22, 2018	95.90	97.33	94.80	94.90
3740	NASDAQ	TCBI	Thu, Jun 21, 2018	94.35	96.10	94.15	95.30
3739	NASDAQ	TCBI	Wed, Jun 20, 2018	93.18	95.40	93.18	94.45
3738	NASDAQ	TCBI	Tue, Jun 19, 2018	94.40	95.25	93.30	94.75
3737	NASDAQ	TCBI	Mon, Jun 18, 2018	98.75	98.85	94.55	95.60
3736	NASDAQ	TCBI	Fri, Jun 15, 2018	99.65	100.30	98.20	99.60
3735	NASDAQ	TCBI	Thu, Jun 14, 2018	100.80	100.80	98.85	100.05
3734	NASDAQ	TCBI	Wed, Jun 13, 2018	100.65	101.80	99.05	100.65
3733	NASDAQ	TCBI	Tue, Jun 12, 2018	101.30	101.85	99.98	101.00
3732	NASDAQ	TCBI	Mon, Jun 11, 2018	102.35	102.75	100.35	100.90
3731	NASDAQ	TCBI	Fri, Jun 8, 2018	101.20	102.50	100.80	102.35
3730	NASDAQ	TCBI	Thu, Jun 7, 2018	101.25	101.85	100.35	101.05
3729	NASDAQ	TCBI	Wed, Jun 6, 2018	98.65	101.35	98.65	101.00
3728	NASDAQ	TCBI	Tue, Jun 5, 2018	98.75	99.20	97.10	98.15
3727	NASDAQ	TCBI	Mon, Jun 4, 2018	98.25	99.10	97.75	99.05
3726	NASDAQ	TCBI	Fri, Jun 1, 2018	97.80	98.90	97.15	97.70
3725	NASDAQ	TCBI	Thu, May 31, 2018	97.20	98.50	96.10	96.35
3724	NASDAQ	TCBI	Wed, May 30, 2018	97.20	98.10	96.05	97.40
3723	NASDAQ	TCBI	Tue, May 29, 2018	96.75	98.20	95.65	96.30
3722	NASDAQ	TCBI	Fri, May 25, 2018	98.60	99.20	97.53	98.25
3721	NASDAQ	TCBI	Thu, May 24, 2018	99.60	99.60	97.05	99.15
3720	NASDAQ	TCBI	Wed, May 23, 2018	100.00	100.70	98.60	99.85
3719	NASDAQ	TCBI	Tue, May 22, 2018	102.05	102.80	100.25	100.40
3718	NASDAQ	TCBI	Mon, May 21, 2018	99.85	101.80	99.70	101.55
3717	NASDAQ	TCBI	Fri, May 18, 2018	100.85	100.85	98.90	99.10
3716	NASDAQ	TCBI	Thu, May 17, 2018	101.25	101.48	99.95	100.55
3715	NASDAQ	TCBI	Wed, May 16, 2018	101.50	101.90	100.45	101.20
3714	NASDAQ	TCBI	Tue, May 15, 2018	101.90	103.05	101.18	101.50
3713	NASDAQ	TCBI	Mon, May 14, 2018	100.05	102.35	100.05	101.95
3712	NASDAQ	TCBI	Fri, May 11, 2018	101.55	102.25	101.25	102.10
3711	NASDAQ	TCBI	Thu, May 10, 2018	101.05	102.05	100.15	101.85
3710	NASDAQ	TCBI	Wed, May 9, 2018	100.80	102.10	99.90	101.00
3709	NASDAQ	TCBI	Tue, May 8, 2018	99.50	100.61	98.00	100.45
3708	NASDAQ	TCBI	Mon, May 7, 2018	98.75	100.15	97.93	99.50
3707	NASDAQ	TCBI	Fri, May 4, 2018	95.95	99.15	95.00	98.15
3706	NASDAQ	TCBI	Thu, May 3, 2018	97.85	98.20	95.85	96.50
3705	NASDAQ	TCBI	Wed, May 2, 2018	98.75	99.80	98.05	98.60
3704	NASDAQ	TCBI	Tue, May 1, 2018	98.15	99.78	96.35	98.75
3703	NASDAQ	TCBI	Mon, Apr 30, 2018	99.50	100.30	98.65	98.65
3702	NASDAQ	TCBI	Fri, Apr 27, 2018	97.70	99.60	97.70	99.50
3701	NASDAQ	TCBI	Thu, Apr 26, 2018	97.50	98.90	97.25	97.45
3700	NASDAQ	TCBI	Wed, Apr 25, 2018	97.60	98.78	96.65	97.85
3699	NASDAQ	TCBI	Tue, Apr 24, 2018	97.70	99.30	96.65	97.50
3698	NASDAQ	TCBI	Mon, Apr 23, 2018	96.85	97.70	95.85	97.05
3697	NASDAQ	TCBI	Fri, Apr 20, 2018	97.10	97.75	94.95	96.15
3696	NASDAQ	TCBI	Thu, Apr 19, 2018	94.80	97.65	93.90	96.75
3695	NASDAQ	TCBI	Wed, Apr 18, 2018	90.50	91.10	89.40	89.85
3694	NASDAQ	TCBI	Tue, Apr 17, 2018	92.70	93.60	89.65	90.05
3693	NASDAQ	TCBI	Mon, Apr 16, 2018	92.20	92.85	91.10	92.10
3692	NASDAQ	TCBI	Fri, Apr 13, 2018	94.35	94.35	89.20	91.85
3691	NASDAQ	TCBI	Thu, Apr 12, 2018	90.55	94.20	90.55	93.50
3690	NASDAQ	TCBI	Wed, Apr 11, 2018	91.70	92.50	91.40	91.85
3689	NASDAQ	TCBI	Tue, Apr 10, 2018	91.90	93.00	90.80	92.45
3688	NASDAQ	TCBI	Mon, Apr 9, 2018	91.60	93.05	90.40	90.55
3687	NASDAQ	TCBI	Fri, Apr 6, 2018	92.50	93.15	89.45	90.70
3686	NASDAQ	TCBI	Thu, Apr 5, 2018	93.75	93.95	92.55	93.65
3685	NASDAQ	TCBI	Wed, Apr 4, 2018	89.35	93.20	88.65	93.00
3684	NASDAQ	TCBI	Tue, Apr 3, 2018	89.55	91.30	89.10	91.05
3683	NASDAQ	TCBI	Mon, Apr 2, 2018	89.90	90.55	87.45	89.20
3682	NASDAQ	TCBI	Thu, Mar 29, 2018	88.95	92.05	88.45	89.90
3681	NASDAQ	TCBI	Wed, Mar 28, 2018	88.10	90.83	86.75	88.45
3680	NASDAQ	TCBI	Tue, Mar 27, 2018	90.50	91.23	87.30	87.80
3679	NASDAQ	TCBI	Mon, Mar 26, 2018	90.50	90.65	88.45	90.50
3678	NASDAQ	TCBI	Fri, Mar 23, 2018	91.25	92.10	87.60	88.00
3677	NASDAQ	TCBI	Thu, Mar 22, 2018	92.85	94.00	90.80	91.15
3676	NASDAQ	TCBI	Wed, Mar 21, 2018	94.30	96.15	93.65	95.00
3675	NASDAQ	TCBI	Tue, Mar 20, 2018	94.85	95.20	93.95	94.35
3674	NASDAQ	TCBI	Mon, Mar 19, 2018	94.55	94.80	92.60	94.40
3673	NASDAQ	TCBI	Fri, Mar 16, 2018	94.35	96.05	93.95	95.05
3672	NASDAQ	TCBI	Thu, Mar 15, 2018	94.05	94.20	92.85	94.15
3671	NASDAQ	TCBI	Wed, Mar 14, 2018	95.85	95.85	92.95	93.55
3670	NASDAQ	TCBI	Tue, Mar 13, 2018	96.15	96.40	94.60	95.15
3669	NASDAQ	TCBI	Mon, Mar 12, 2018	94.85	96.25	94.58	95.85
3668	NASDAQ	TCBI	Fri, Mar 9, 2018	94.00	94.70	93.20	94.40
3667	NASDAQ	TCBI	Thu, Mar 8, 2018	94.80	95.05	91.70	92.85
3666	NASDAQ	TCBI	Wed, Mar 7, 2018	92.95	95.60	92.95	94.40
3665	NASDAQ	TCBI	Tue, Mar 6, 2018	92.05	94.20	91.13	94.10
3664	NASDAQ	TCBI	Mon, Mar 5, 2018	90.50	92.45	89.40	91.85
3663	NASDAQ	TCBI	Fri, Mar 2, 2018	90.15	92.05	88.70	91.75
3662	NASDAQ	TCBI	Thu, Mar 1, 2018	90.35	92.60	89.90	91.05
3661	NASDAQ	TCBI	Wed, Feb 28, 2018	92.70	93.55	90.15	90.20
3660	NASDAQ	TCBI	Tue, Feb 27, 2018	93.75	95.10	92.30	92.35
3659	NASDAQ	TCBI	Mon, Feb 26, 2018	93.15	94.35	92.00	94.05
3658	NASDAQ	TCBI	Fri, Feb 23, 2018	92.25	93.20	91.15	93.10
3657	NASDAQ	TCBI	Thu, Feb 22, 2018	94.60	94.65	91.20	91.75
3656	NASDAQ	TCBI	Wed, Feb 21, 2018	92.85	95.25	92.50	94.00
3655	NASDAQ	TCBI	Tue, Feb 20, 2018	93.00	93.95	92.45	93.10
3654	NASDAQ	TCBI	Fri, Feb 16, 2018	92.30	94.08	92.30	93.65
3653	NASDAQ	TCBI	Thu, Feb 15, 2018	92.85	93.00	91.70	92.95
3652	NASDAQ	TCBI	Wed, Feb 14, 2018	89.25	92.33	89.25	92.25
3651	NASDAQ	TCBI	Tue, Feb 13, 2018	89.30	90.75	89.15	90.05
3650	NASDAQ	TCBI	Mon, Feb 12, 2018	90.30	92.00	89.35	90.25
3649	NASDAQ	TCBI	Fri, Feb 9, 2018	89.10	90.55	85.95	89.75
3648	NASDAQ	TCBI	Thu, Feb 8, 2018	92.35	92.43	87.60	87.65
3647	NASDAQ	TCBI	Wed, Feb 7, 2018	91.40	93.00	91.30	92.15
3646	NASDAQ	TCBI	Tue, Feb 6, 2018	87.25	92.80	86.75	92.00
3645	NASDAQ	TCBI	Mon, Feb 5, 2018	93.40	94.35	89.40	89.70
3644	NASDAQ	TCBI	Fri, Feb 2, 2018	95.60	96.15	93.65	94.65
3643	NASDAQ	TCBI	Thu, Feb 1, 2018	94.65	95.85	93.70	95.80
3642	NASDAQ	TCBI	Wed, Jan 31, 2018	96.00	97.10	94.65	94.80
3641	NASDAQ	TCBI	Tue, Jan 30, 2018	97.15	97.90	95.50	95.55
3640	NASDAQ	TCBI	Mon, Jan 29, 2018	98.85	99.65	97.85	97.90
3639	NASDAQ	TCBI	Fri, Jan 26, 2018	100.00	100.25	97.95	98.80
3638	NASDAQ	TCBI	Thu, Jan 25, 2018	102.90	102.90	97.65	99.65
3637	NASDAQ	TCBI	Wed, Jan 24, 2018	100.40	101.25	98.95	98.95
3636	NASDAQ	TCBI	Tue, Jan 23, 2018	99.05	100.35	97.55	99.90
3635	NASDAQ	TCBI	Mon, Jan 22, 2018	100.00	100.05	99.15	100.05
3634	NASDAQ	TCBI	Fri, Jan 19, 2018	97.60	100.00	97.60	99.95
3633	NASDAQ	TCBI	Thu, Jan 18, 2018	98.05	98.50	97.10	97.80
3632	NASDAQ	TCBI	Wed, Jan 17, 2018	99.85	99.95	97.35	97.95
3631	NASDAQ	TCBI	Tue, Jan 16, 2018	99.30	100.45	98.33	99.00
3630	NASDAQ	TCBI	Fri, Jan 12, 2018	98.65	99.35	97.50	98.60
3629	NASDAQ	TCBI	Thu, Jan 11, 2018	96.40	98.05	95.75	98.05
3628	NASDAQ	TCBI	Wed, Jan 10, 2018	95.25	97.45	95.00	96.05
3627	NASDAQ	TCBI	Tue, Jan 9, 2018	93.15	95.80	92.75	94.85
3626	NASDAQ	TCBI	Mon, Jan 8, 2018	92.80	93.15	91.70	92.75
3625	NASDAQ	TCBI	Fri, Jan 5, 2018	92.45	93.20	91.40	92.95
3624	NASDAQ	TCBI	Thu, Jan 4, 2018	91.85	93.35	91.70	91.80
3623	NASDAQ	TCBI	Wed, Jan 3, 2018	90.20	92.05	89.65	91.45
3622	NASDAQ	TCBI	Tue, Jan 2, 2018	89.50	90.80	88.90	90.75
3621	NASDAQ	TCBI	Fri, Dec 29, 2017	90.85	90.95	88.85	88.90
3620	NASDAQ	TCBI	Thu, Dec 28, 2017	90.80	90.90	89.85	90.70
3619	NASDAQ	TCBI	Wed, Dec 27, 2017	91.40	91.40	90.05	90.30
3618	NASDAQ	TCBI	Tue, Dec 26, 2017	92.40	93.15	91.00	91.35
3617	NASDAQ	TCBI	Fri, Dec 22, 2017	93.95	93.95	91.60	92.75
3616	NASDAQ	TCBI	Thu, Dec 21, 2017	92.55	94.00	91.55	93.55
3615	NASDAQ	TCBI	Wed, Dec 20, 2017	92.80	92.87	89.90	91.10
3614	NASDAQ	TCBI	Tue, Dec 19, 2017	93.30	93.45	91.45	91.90
3613	NASDAQ	TCBI	Mon, Dec 18, 2017	92.85	94.10	91.75	92.60
3612	NASDAQ	TCBI	Fri, Dec 15, 2017	88.80	93.10	88.65	92.00
3611	NASDAQ	TCBI	Thu, Dec 14, 2017	89.95	90.60	88.25	88.60
3610	NASDAQ	TCBI	Wed, Dec 13, 2017	90.55	91.80	89.30	89.55
3609	NASDAQ	TCBI	Tue, Dec 12, 2017	89.65	90.85	87.40	90.35
3608	NASDAQ	TCBI	Mon, Dec 11, 2017	89.90	90.35	88.75	89.20
3607	NASDAQ	TCBI	Fri, Dec 8, 2017	90.85	90.95	89.25	90.20
3606	NASDAQ	TCBI	Thu, Dec 7, 2017	88.25	90.13	87.65	89.85
3605	NASDAQ	TCBI	Wed, Dec 6, 2017	87.45	88.90	86.80	88.25
3604	NASDAQ	TCBI	Tue, Dec 5, 2017	90.80	91.15	87.65	87.75
3603	NASDAQ	TCBI	Mon, Dec 4, 2017	93.20	95.20	90.15	90.25
3602	NASDAQ	TCBI	Fri, Dec 1, 2017	90.10	90.95	86.35	90.90
3601	NASDAQ	TCBI	Thu, Nov 30, 2017	91.70	93.20	90.25	90.35
3600	NASDAQ	TCBI	Wed, Nov 29, 2017	87.70	92.30	87.50	90.80
3599	NASDAQ	TCBI	Tue, Nov 28, 2017	82.80	87.15	81.55	86.95
3598	NASDAQ	TCBI	Mon, Nov 27, 2017	82.00	82.75	81.90	82.25
3597	NASDAQ	TCBI	Fri, Nov 24, 2017	83.05	83.05	81.65	81.80
3596	NASDAQ	TCBI	Wed, Nov 22, 2017	83.80	83.95	82.65	82.65
3595	NASDAQ	TCBI	Tue, Nov 21, 2017	83.35	84.05	82.55	83.40
3594	NASDAQ	TCBI	Mon, Nov 20, 2017	81.65	83.00	80.40	82.90
3593	NASDAQ	TCBI	Fri, Nov 17, 2017	80.35	82.40	80.35	81.75
3592	NASDAQ	TCBI	Thu, Nov 16, 2017	81.60	82.50	80.55	81.05
3591	NASDAQ	TCBI	Wed, Nov 15, 2017	79.85	81.65	77.65	80.75
3590	NASDAQ	TCBI	Tue, Nov 14, 2017	80.80	81.75	79.45	81.10
3589	NASDAQ	TCBI	Mon, Nov 13, 2017	80.05	82.35	79.73	81.70
3588	NASDAQ	TCBI	Fri, Nov 10, 2017	81.10	81.65	80.30	80.95
3587	NASDAQ	TCBI	Thu, Nov 9, 2017	81.20	82.25	79.75	80.40
3586	NASDAQ	TCBI	Wed, Nov 8, 2017	81.75	82.15	80.65	82.05
3585	NASDAQ	TCBI	Tue, Nov 7, 2017	85.50	85.50	82.10	82.15
3584	NASDAQ	TCBI	Mon, Nov 6, 2017	85.95	86.20	85.05	85.50
3583	NASDAQ	TCBI	Fri, Nov 3, 2017	85.40	86.50	85.13	85.95
3582	NASDAQ	TCBI	Thu, Nov 2, 2017	85.05	86.55	84.05	86.20
3581	NASDAQ	TCBI	Wed, Nov 1, 2017	86.75	87.30	84.75	85.00
3580	NASDAQ	TCBI	Tue, Oct 31, 2017	86.35	86.95	84.66	86.05
3579	NASDAQ	TCBI	Mon, Oct 30, 2017	87.30	87.55	85.40	86.55
3578	NASDAQ	TCBI	Fri, Oct 27, 2017	87.15	88.35	87.06	87.85
3577	NASDAQ	TCBI	Thu, Oct 26, 2017	87.20	88.25	86.85	87.55
3576	NASDAQ	TCBI	Wed, Oct 25, 2017	88.25	88.35	86.25	86.85
3575	NASDAQ	TCBI	Tue, Oct 24, 2017	87.90	88.45	87.40	88.00
3574	NASDAQ	TCBI	Mon, Oct 23, 2017	87.95	87.95	86.80	86.90
3573	NASDAQ	TCBI	Fri, Oct 20, 2017	88.30	88.95	87.30	88.00
3572	NASDAQ	TCBI	Thu, Oct 19, 2017	85.40	87.78	84.80	87.00
3571	NASDAQ	TCBI	Wed, Oct 18, 2017	84.35	84.70	83.80	84.20
3570	NASDAQ	TCBI	Tue, Oct 17, 2017	86.10	86.10	83.70	83.90
3569	NASDAQ	TCBI	Mon, Oct 16, 2017	84.20	85.58	84.00	85.20
3568	NASDAQ	TCBI	Fri, Oct 13, 2017	84.00	84.75	82.75	84.00
3567	NASDAQ	TCBI	Thu, Oct 12, 2017	85.45	85.45	83.45	84.15
3566	NASDAQ	TCBI	Wed, Oct 11, 2017	86.25	86.25	84.55	85.20
3565	NASDAQ	TCBI	Tue, Oct 10, 2017	86.50	86.70	85.65	86.35
3564	NASDAQ	TCBI	Mon, Oct 9, 2017	85.90	86.05	85.15	85.65
3563	NASDAQ	TCBI	Fri, Oct 6, 2017	86.05	86.45	84.90	85.60
3562	NASDAQ	TCBI	Thu, Oct 5, 2017	84.60	86.40	84.60	85.80
3561	NASDAQ	TCBI	Wed, Oct 4, 2017	85.65	86.30	84.30	84.60
3560	NASDAQ	TCBI	Tue, Oct 3, 2017	87.25	87.45	85.50	86.65
3559	NASDAQ	TCBI	Mon, Oct 2, 2017	85.25	86.95	84.93	86.90
3558	NASDAQ	TCBI	Fri, Sep 29, 2017	85.65	87.50	85.65	85.80
3557	NASDAQ	TCBI	Thu, Sep 28, 2017	86.00	86.00	84.65	85.55
3556	NASDAQ	TCBI	Wed, Sep 27, 2017	84.95	86.55	83.65	85.65
3555	NASDAQ	TCBI	Tue, Sep 26, 2017	82.65	83.30	82.40	82.90
3554	NASDAQ	TCBI	Mon, Sep 25, 2017	81.60	82.75	80.98	82.40
3553	NASDAQ	TCBI	Fri, Sep 22, 2017	81.80	82.55	81.50	82.00
3552	NASDAQ	TCBI	Thu, Sep 21, 2017	81.90	82.95	81.35	82.20
3551	NASDAQ	TCBI	Wed, Sep 20, 2017	79.95	82.25	79.40	82.05
3550	NASDAQ	TCBI	Tue, Sep 19, 2017	80.15	81.15	79.80	80.40
3549	NASDAQ	TCBI	Mon, Sep 18, 2017	77.75	80.00	77.65	79.95
3548	NASDAQ	TCBI	Fri, Sep 15, 2017	77.30	77.75	76.45	77.35
3547	NASDAQ	TCBI	Thu, Sep 14, 2017	78.75	78.90	74.05	77.35
3546	NASDAQ	TCBI	Wed, Sep 13, 2017	76.80	78.45	76.55	78.30
3545	NASDAQ	TCBI	Tue, Sep 12, 2017	75.20	77.30	75.20	77.20
3544	NASDAQ	TCBI	Mon, Sep 11, 2017	72.05	75.10	72.05	75.00
3543	NASDAQ	TCBI	Fri, Sep 8, 2017	69.80	71.20	69.70	70.95
3542	NASDAQ	TCBI	Thu, Sep 7, 2017	71.90	72.00	69.65	69.95
3541	NASDAQ	TCBI	Wed, Sep 6, 2017	73.05	73.70	72.20	72.20
3540	NASDAQ	TCBI	Tue, Sep 5, 2017	74.70	74.85	72.10	72.35
3539	NASDAQ	TCBI	Fri, Sep 1, 2017	74.35	75.60	74.35	75.25
3538	NASDAQ	TCBI	Thu, Aug 31, 2017	74.15	74.50	73.55	74.25
3537	NASDAQ	TCBI	Wed, Aug 30, 2017	73.30	73.85	72.95	73.65
3536	NASDAQ	TCBI	Tue, Aug 29, 2017	72.60	73.65	71.85	73.40
3535	NASDAQ	TCBI	Mon, Aug 28, 2017	74.85	75.00	73.25	73.70
3534	NASDAQ	TCBI	Fri, Aug 25, 2017	74.15	75.05	74.15	74.75
3533	NASDAQ	TCBI	Thu, Aug 24, 2017	73.55	74.15	73.25	74.00
3532	NASDAQ	TCBI	Wed, Aug 23, 2017	72.60	74.25	72.40	73.15
3531	NASDAQ	TCBI	Tue, Aug 22, 2017	73.05	73.75	72.80	73.50
3530	NASDAQ	TCBI	Mon, Aug 21, 2017	72.45	72.60	71.75	72.45
3529	NASDAQ	TCBI	Fri, Aug 18, 2017	71.75	73.50	71.55	72.60
3528	NASDAQ	TCBI	Thu, Aug 17, 2017	74.20	74.70	72.05	72.40
3527	NASDAQ	TCBI	Wed, Aug 16, 2017	75.55	75.75	74.00	74.55
3526	NASDAQ	TCBI	Tue, Aug 15, 2017	76.60	77.35	75.05	75.15
3525	NASDAQ	TCBI	Mon, Aug 14, 2017	75.65	76.55	75.45	75.90
3524	NASDAQ	TCBI	Fri, Aug 11, 2017	75.30	75.90	73.85	74.70
3523	NASDAQ	TCBI	Thu, Aug 10, 2017	77.10	77.40	74.85	74.90
3522	NASDAQ	TCBI	Wed, Aug 9, 2017	78.15	78.55	77.40	77.95
3521	NASDAQ	TCBI	Tue, Aug 8, 2017	78.55	81.00	78.50	79.05
3520	NASDAQ	TCBI	Mon, Aug 7, 2017	80.00	80.40	78.30	78.80
3519	NASDAQ	TCBI	Fri, Aug 4, 2017	80.30	81.05	79.85	80.05
3518	NASDAQ	TCBI	Thu, Aug 3, 2017	79.75	79.95	79.00	79.45
3517	NASDAQ	TCBI	Wed, Aug 2, 2017	79.15	79.90	78.50	79.80
3516	NASDAQ	TCBI	Tue, Aug 1, 2017	79.10	79.15	78.35	79.10
3515	NASDAQ	TCBI	Mon, Jul 31, 2017	79.05	79.05	78.15	78.35
3514	NASDAQ	TCBI	Fri, Jul 28, 2017	78.60	79.30	78.25	78.60
3513	NASDAQ	TCBI	Thu, Jul 27, 2017	79.45	80.00	78.50	79.00
3512	NASDAQ	TCBI	Wed, Jul 26, 2017	81.95	81.95	78.85	78.95
3511	NASDAQ	TCBI	Tue, Jul 25, 2017	82.65	83.30	81.65	81.85
3510	NASDAQ	TCBI	Mon, Jul 24, 2017	80.45	81.30	80.00	81.05
3509	NASDAQ	TCBI	Fri, Jul 21, 2017	81.55	81.70	79.60	80.25
3508	NASDAQ	TCBI	Thu, Jul 20, 2017	82.55	82.55	79.98	81.50
3507	NASDAQ	TCBI	Wed, Jul 19, 2017	78.20	79.15	77.60	77.95
3506	NASDAQ	TCBI	Tue, Jul 18, 2017	77.70	78.40	76.40	78.00
3505	NASDAQ	TCBI	Mon, Jul 17, 2017	78.75	80.00	78.05	78.25
3504	NASDAQ	TCBI	Fri, Jul 14, 2017	78.00	79.50	77.05	79.00
3503	NASDAQ	TCBI	Thu, Jul 13, 2017	78.30	78.80	77.45	78.70
3502	NASDAQ	TCBI	Wed, Jul 12, 2017	77.55	78.10	76.95	77.85
3501	NASDAQ	TCBI	Tue, Jul 11, 2017	77.55	78.10	76.75	77.55
3500	NASDAQ	TCBI	Mon, Jul 10, 2017	77.75	78.25	77.10	77.35
3499	NASDAQ	TCBI	Fri, Jul 7, 2017	78.40	80.89	76.65	78.05
3498	NASDAQ	TCBI	Thu, Jul 6, 2017	79.75	80.20	77.80	78.00
3497	NASDAQ	TCBI	Wed, Jul 5, 2017	80.20	80.80	79.10	79.90
3496	NASDAQ	TCBI	Mon, Jul 3, 2017	77.95	80.60	77.35	80.05
3495	NASDAQ	TCBI	Fri, Jun 30, 2017	78.00	78.15	76.98	77.40
3494	NASDAQ	TCBI	Thu, Jun 29, 2017	77.05	77.80	76.05	77.40
3493	NASDAQ	TCBI	Wed, Jun 28, 2017	74.65	76.40	74.65	75.30
3492	NASDAQ	TCBI	Tue, Jun 27, 2017	74.25	75.25	73.55	74.20
3491	NASDAQ	TCBI	Mon, Jun 26, 2017	73.45	74.50	72.75	73.70
3490	NASDAQ	TCBI	Fri, Jun 23, 2017	74.25	74.35	72.75	73.25
3489	NASDAQ	TCBI	Thu, Jun 22, 2017	73.40	74.10	72.40	73.90
3488	NASDAQ	TCBI	Wed, Jun 21, 2017	75.85	76.00	73.83	74.05
3487	NASDAQ	TCBI	Tue, Jun 20, 2017	77.70	77.75	75.75	75.80
3486	NASDAQ	TCBI	Mon, Jun 19, 2017	78.40	79.45	77.75	78.05
3485	NASDAQ	TCBI	Fri, Jun 16, 2017	77.15	78.20	76.65	77.75
3484	NASDAQ	TCBI	Thu, Jun 15, 2017	77.65	78.85	75.90	77.85
3483	NASDAQ	TCBI	Wed, Jun 14, 2017	77.90	78.30	75.80	78.25
3482	NASDAQ	TCBI	Tue, Jun 13, 2017	79.00	79.55	78.08	78.60
3481	NASDAQ	TCBI	Mon, Jun 12, 2017	80.05	80.95	78.00	78.55
3480	NASDAQ	TCBI	Fri, Jun 9, 2017	77.20	79.70	77.20	79.40
3479	NASDAQ	TCBI	Thu, Jun 8, 2017	74.05	78.15	73.90	76.45
3478	NASDAQ	TCBI	Wed, Jun 7, 2017	73.60	74.55	73.55	73.95
3477	NASDAQ	TCBI	Tue, Jun 6, 2017	73.20	74.15	72.25	73.40
3476	NASDAQ	TCBI	Mon, Jun 5, 2017	74.35	75.15	73.56	74.20
3475	NASDAQ	TCBI	Fri, Jun 2, 2017	74.60	75.55	74.00	74.50
3474	NASDAQ	TCBI	Thu, Jun 1, 2017	73.90	75.50	72.75	75.40
3473	NASDAQ	TCBI	Wed, May 31, 2017	74.85	75.00	71.30	73.40
3472	NASDAQ	TCBI	Tue, May 30, 2017	74.60	75.40	73.55	75.00
3471	NASDAQ	TCBI	Fri, May 26, 2017	75.95	75.95	74.85	75.20
3470	NASDAQ	TCBI	Thu, May 25, 2017	76.90	77.55	75.55	76.20
3469	NASDAQ	TCBI	Wed, May 24, 2017	77.00	77.15	75.70	76.65
3468	NASDAQ	TCBI	Tue, May 23, 2017	75.95	77.80	75.10	76.95
3467	NASDAQ	TCBI	Mon, May 22, 2017	75.60	76.25	74.95	75.90
3466	NASDAQ	TCBI	Fri, May 19, 2017	74.95	76.25	74.90	75.35
3465	NASDAQ	TCBI	Thu, May 18, 2017	72.55	75.45	72.55	74.90
3464	NASDAQ	TCBI	Wed, May 17, 2017	75.60	75.60	72.40	73.20
3463	NASDAQ	TCBI	Tue, May 16, 2017	76.90	77.75	75.70	77.60
3462	NASDAQ	TCBI	Mon, May 15, 2017	76.05	76.75	75.80	76.55
3461	NASDAQ	TCBI	Fri, May 12, 2017	75.55	76.23	74.30	75.55
3460	NASDAQ	TCBI	Thu, May 11, 2017	77.95	77.95	75.50	75.95
3459	NASDAQ	TCBI	Wed, May 10, 2017	77.15	78.15	76.67	77.65
3458	NASDAQ	TCBI	Tue, May 9, 2017	79.10	79.28	76.20	77.25
3457	NASDAQ	TCBI	Mon, May 8, 2017	77.65	78.85	76.85	78.75
3456	NASDAQ	TCBI	Fri, May 5, 2017	76.30	76.30	74.65	76.10
3455	NASDAQ	TCBI	Thu, May 4, 2017	77.60	78.18	75.75	75.95
3454	NASDAQ	TCBI	Wed, May 3, 2017	75.75	77.25	75.55	76.95
3453	NASDAQ	TCBI	Tue, May 2, 2017	77.75	77.90	75.55	76.20
3452	NASDAQ	TCBI	Mon, May 1, 2017	77.30	77.90	75.60	77.70
3451	NASDAQ	TCBI	Fri, Apr 28, 2017	77.35	77.60	75.40	76.10
3450	NASDAQ	TCBI	Thu, Apr 27, 2017	79.00	79.90	75.85	76.70
3449	NASDAQ	TCBI	Wed, Apr 26, 2017	76.75	79.65	76.75	78.70
3448	NASDAQ	TCBI	Tue, Apr 25, 2017	77.30	77.85	76.75	77.30
3447	NASDAQ	TCBI	Mon, Apr 24, 2017	76.70	78.50	76.25	76.50
3446	NASDAQ	TCBI	Fri, Apr 21, 2017	73.65	74.85	73.18	74.65
3445	NASDAQ	TCBI	Thu, Apr 20, 2017	70.75	74.35	70.65	73.83
3444	NASDAQ	TCBI	Wed, Apr 19, 2017	79.35	80.40	78.30	78.75
3443	NASDAQ	TCBI	Tue, Apr 18, 2017	78.90	79.55	76.90	78.80
3442	NASDAQ	TCBI	Mon, Apr 17, 2017	78.30	79.60	76.55	79.50
3441	NASDAQ	TCBI	Thu, Apr 13, 2017	80.50	80.70	77.85	77.85
3440	NASDAQ	TCBI	Wed, Apr 12, 2017	83.10	83.50	80.80	80.90
3439	NASDAQ	TCBI	Tue, Apr 11, 2017	81.85	83.35	81.10	83.35
3438	NASDAQ	TCBI	Mon, Apr 10, 2017	82.70	83.90	81.25	82.30
3437	NASDAQ	TCBI	Fri, Apr 7, 2017	81.70	83.50	81.35	82.65
3436	NASDAQ	TCBI	Thu, Apr 6, 2017	81.30	83.20	80.50	82.95
3435	NASDAQ	TCBI	Wed, Apr 5, 2017	83.30	84.30	80.20	80.35
3434	NASDAQ	TCBI	Tue, Apr 4, 2017	82.00	83.20	81.10	82.05
3433	NASDAQ	TCBI	Mon, Apr 3, 2017	83.75	84.35	81.05	82.35
3432	NASDAQ	TCBI	Fri, Mar 31, 2017	83.25	83.95	82.39	83.45
3431	NASDAQ	TCBI	Thu, Mar 30, 2017	80.85	83.90	80.85	83.40
3430	NASDAQ	TCBI	Wed, Mar 29, 2017	79.10	81.20	79.10	80.60
3429	NASDAQ	TCBI	Tue, Mar 28, 2017	79.40	82.20	79.05	80.75
3428	NASDAQ	TCBI	Mon, Mar 27, 2017	79.85	80.45	76.21	80.05
3427	NASDAQ	TCBI	Fri, Mar 24, 2017	80.15	80.85	79.25	80.25
3426	NASDAQ	TCBI	Thu, Mar 23, 2017	79.40	81.60	78.65	79.95
3425	NASDAQ	TCBI	Wed, Mar 22, 2017	78.05	79.80	76.35	79.40
3424	NASDAQ	TCBI	Tue, Mar 21, 2017	84.95	84.95	78.90	79.15
3423	NASDAQ	TCBI	Mon, Mar 20, 2017	86.30	86.45	84.40	84.45
3422	NASDAQ	TCBI	Fri, Mar 17, 2017	86.85	87.65	85.30	86.95
3421	NASDAQ	TCBI	Thu, Mar 16, 2017	85.70	87.15	85.65	87.00
3420	NASDAQ	TCBI	Wed, Mar 15, 2017	86.45	87.75	85.20	85.70
3419	NASDAQ	TCBI	Tue, Mar 14, 2017	86.20	86.40	84.15	85.90
3418	NASDAQ	TCBI	Mon, Mar 13, 2017	86.60	89.05	86.03	87.20
3417	NASDAQ	TCBI	Fri, Mar 10, 2017	87.80	87.80	84.90	86.45
3416	NASDAQ	TCBI	Thu, Mar 9, 2017	88.70	89.60	86.85	87.25
3415	NASDAQ	TCBI	Wed, Mar 8, 2017	90.90	91.70	87.85	88.05
3414	NASDAQ	TCBI	Tue, Mar 7, 2017	90.25	90.65	89.35	89.70
3413	NASDAQ	TCBI	Mon, Mar 6, 2017	89.25	90.75	87.95	90.30
3412	NASDAQ	TCBI	Fri, Mar 3, 2017	88.85	90.75	88.85	90.20
3411	NASDAQ	TCBI	Thu, Mar 2, 2017	92.55	92.80	88.70	88.75
3410	NASDAQ	TCBI	Wed, Mar 1, 2017	92.20	93.35	91.05	92.15
3409	NASDAQ	TCBI	Tue, Feb 28, 2017	89.90	90.10	88.80	89.15
3408	NASDAQ	TCBI	Mon, Feb 27, 2017	89.30	90.80	88.50	90.55
3407	NASDAQ	TCBI	Fri, Feb 24, 2017	87.70	89.25	86.80	89.05
3406	NASDAQ	TCBI	Thu, Feb 23, 2017	88.90	89.42	86.90	89.35
3405	NASDAQ	TCBI	Wed, Feb 22, 2017	89.05	89.85	88.00	89.00
3404	NASDAQ	TCBI	Tue, Feb 21, 2017	88.25	89.20	87.65	88.30
3403	NASDAQ	TCBI	Fri, Feb 17, 2017	87.55	87.98	86.60	87.90
3402	NASDAQ	TCBI	Thu, Feb 16, 2017	87.55	88.40	86.55	87.50
3401	NASDAQ	TCBI	Wed, Feb 15, 2017	88.85	89.50	87.25	87.70
3400	NASDAQ	TCBI	Tue, Feb 14, 2017	86.50	88.80	85.90	88.40
3399	NASDAQ	TCBI	Mon, Feb 13, 2017	86.15	87.70	86.15	86.80
3398	NASDAQ	TCBI	Fri, Feb 10, 2017	85.00	85.45	84.30	85.10
3397	NASDAQ	TCBI	Thu, Feb 9, 2017	83.80	85.20	83.00	84.10
3396	NASDAQ	TCBI	Wed, Feb 8, 2017	84.35	85.30	82.40	83.30
3395	NASDAQ	TCBI	Tue, Feb 7, 2017	85.45	85.85	84.00	84.80
3394	NASDAQ	TCBI	Mon, Feb 6, 2017	85.35	86.35	84.60	85.00
3393	NASDAQ	TCBI	Fri, Feb 3, 2017	84.45	86.70	84.08	86.10
3392	NASDAQ	TCBI	Thu, Feb 2, 2017	83.30	84.20	82.10	83.25
3391	NASDAQ	TCBI	Wed, Feb 1, 2017	83.70	85.50	82.90	83.80
3390	NASDAQ	TCBI	Tue, Jan 31, 2017	82.05	83.05	81.20	82.50
3389	NASDAQ	TCBI	Mon, Jan 30, 2017	83.35	84.40	80.70	82.50
3388	NASDAQ	TCBI	Fri, Jan 27, 2017	84.20	84.60	82.75	84.15
3387	NASDAQ	TCBI	Thu, Jan 26, 2017	85.60	89.25	82.35	84.50
3386	NASDAQ	TCBI	Wed, Jan 25, 2017	78.70	79.65	77.80	79.10
3385	NASDAQ	TCBI	Tue, Jan 24, 2017	77.45	78.90	76.75	77.95
3384	NASDAQ	TCBI	Mon, Jan 23, 2017	77.40	78.40	76.00	77.45
3383	NASDAQ	TCBI	Fri, Jan 20, 2017	77.50	79.08	76.90	77.95
3382	NASDAQ	TCBI	Thu, Jan 19, 2017	78.65	78.85	76.40	77.05
3381	NASDAQ	TCBI	Wed, Jan 18, 2017	77.20	78.50	76.00	78.35
3380	NASDAQ	TCBI	Tue, Jan 17, 2017	78.65	78.65	76.33	76.75
3379	NASDAQ	TCBI	Fri, Jan 13, 2017	79.05	81.15	79.05	79.75
3378	NASDAQ	TCBI	Thu, Jan 12, 2017	80.90	80.90	76.95	78.55
3377	NASDAQ	TCBI	Wed, Jan 11, 2017	80.35	81.70	79.25	81.65
3376	NASDAQ	TCBI	Tue, Jan 10, 2017	78.20	80.60	77.60	80.35
3375	NASDAQ	TCBI	Mon, Jan 9, 2017	77.25	78.05	75.80	77.75
3374	NASDAQ	TCBI	Fri, Jan 6, 2017	78.60	78.90	77.40	78.05
3373	NASDAQ	TCBI	Thu, Jan 5, 2017	79.65	80.25	76.45	77.90
3372	NASDAQ	TCBI	Wed, Jan 4, 2017	78.90	80.35	78.05	80.20
3371	NASDAQ	TCBI	Tue, Jan 3, 2017	80.00	81.25	77.50	78.30
3370	NASDAQ	TCBI	Fri, Dec 30, 2016	78.70	79.20	78.10	78.40
3369	NASDAQ	TCBI	Thu, Dec 29, 2016	79.40	80.25	77.90	78.55
3368	NASDAQ	TCBI	Wed, Dec 28, 2016	80.60	80.60	78.55	79.25
3367	NASDAQ	TCBI	Tue, Dec 27, 2016	79.60	80.35	78.45	80.25
3366	NASDAQ	TCBI	Fri, Dec 23, 2016	78.85	79.45	78.15	79.40
3365	NASDAQ	TCBI	Thu, Dec 22, 2016	79.95	80.00	78.00	78.75
3364	NASDAQ	TCBI	Wed, Dec 21, 2016	80.75	80.80	79.15	79.45
3363	NASDAQ	TCBI	Tue, Dec 20, 2016	78.75	81.25	78.30	81.20
3362	NASDAQ	TCBI	Mon, Dec 19, 2016	77.45	78.25	75.95	78.10
3361	NASDAQ	TCBI	Fri, Dec 16, 2016	78.00	79.45	77.03	78.00
3360	NASDAQ	TCBI	Thu, Dec 15, 2016	78.45	79.40	77.60	77.90
3359	NASDAQ	TCBI	Wed, Dec 14, 2016	76.70	79.15	76.43	77.20
3358	NASDAQ	TCBI	Tue, Dec 13, 2016	76.95	77.60	75.60	77.50
3357	NASDAQ	TCBI	Mon, Dec 12, 2016	78.45	79.10	76.35	76.95
3356	NASDAQ	TCBI	Fri, Dec 9, 2016	77.30	78.55	75.95	78.50
3355	NASDAQ	TCBI	Thu, Dec 8, 2016	75.45	77.85	74.83	77.65
3354	NASDAQ	TCBI	Wed, Dec 7, 2016	74.45	75.20	73.80	75.15
3353	NASDAQ	TCBI	Tue, Dec 6, 2016	75.10	75.35	74.35	74.60
3352	NASDAQ	TCBI	Mon, Dec 5, 2016	74.40	75.00	73.65	74.15
3351	NASDAQ	TCBI	Fri, Dec 2, 2016	73.55	74.05	72.15	73.45
3350	NASDAQ	TCBI	Thu, Dec 1, 2016	73.60	74.73	73.00	74.00
3349	NASDAQ	TCBI	Wed, Nov 30, 2016	72.00	73.00	71.11	72.75
3348	NASDAQ	TCBI	Tue, Nov 29, 2016	70.85	72.20	69.50	71.30
3347	NASDAQ	TCBI	Mon, Nov 28, 2016	74.50	75.45	72.80	73.15
3346	NASDAQ	TCBI	Fri, Nov 25, 2016	75.20	75.50	74.55	75.50
3345	NASDAQ	TCBI	Wed, Nov 23, 2016	75.15	75.85	74.30	75.35
3344	NASDAQ	TCBI	Tue, Nov 22, 2016	73.75	75.50	73.45	75.35
3343	NASDAQ	TCBI	Mon, Nov 21, 2016	72.90	73.80	72.50	73.45
3342	NASDAQ	TCBI	Fri, Nov 18, 2016	71.70	73.10	71.50	72.55
3341	NASDAQ	TCBI	Thu, Nov 17, 2016	71.30	72.25	70.80	71.80
3340	NASDAQ	TCBI	Wed, Nov 16, 2016	70.20	71.55	69.45	70.75
3339	NASDAQ	TCBI	Tue, Nov 15, 2016	68.10	71.10	66.55	70.75
3338	NASDAQ	TCBI	Mon, Nov 14, 2016	69.45	71.83	67.95	69.00
3337	NASDAQ	TCBI	Fri, Nov 11, 2016	65.70	68.45	63.90	68.15
3336	NASDAQ	TCBI	Thu, Nov 10, 2016	64.95	67.95	63.00	66.75
3335	NASDAQ	TCBI	Wed, Nov 9, 2016	59.35	63.95	56.50	63.45
3334	NASDAQ	TCBI	Tue, Nov 8, 2016	58.65	59.10	57.90	58.60
3333	NASDAQ	TCBI	Mon, Nov 7, 2016	59.30	59.60	58.65	59.05
3332	NASDAQ	TCBI	Fri, Nov 4, 2016	57.55	58.30	56.65	57.45
3331	NASDAQ	TCBI	Thu, Nov 3, 2016	58.00	58.40	56.85	57.25
3330	NASDAQ	TCBI	Wed, Nov 2, 2016	58.30	58.30	56.25	56.80
3329	NASDAQ	TCBI	Tue, Nov 1, 2016	59.90	59.90	57.75	58.80
3328	NASDAQ	TCBI	Mon, Oct 31, 2016	59.10	59.50	58.65	59.30
3327	NASDAQ	TCBI	Fri, Oct 28, 2016	58.95	59.20	58.45	58.90
3326	NASDAQ	TCBI	Thu, Oct 27, 2016	59.20	59.50	58.30	59.05
3325	NASDAQ	TCBI	Wed, Oct 26, 2016	58.55	59.75	58.10	58.55
3324	NASDAQ	TCBI	Tue, Oct 25, 2016	59.40	61.15	58.75	58.90
3323	NASDAQ	TCBI	Mon, Oct 24, 2016	60.00	60.60	58.95	59.65
3322	NASDAQ	TCBI	Fri, Oct 21, 2016	57.70	59.90	57.45	59.50
3321	NASDAQ	TCBI	Thu, Oct 20, 2016	56.90	57.80	56.55	57.25
3320	NASDAQ	TCBI	Wed, Oct 19, 2016	56.55	57.70	55.40	57.35
3319	NASDAQ	TCBI	Tue, Oct 18, 2016	56.15	56.50	55.45	56.30
3318	NASDAQ	TCBI	Mon, Oct 17, 2016	55.55	55.70	54.70	55.25
3317	NASDAQ	TCBI	Fri, Oct 14, 2016	55.55	56.45	55.10	55.45
3316	NASDAQ	TCBI	Thu, Oct 13, 2016	55.90	56.00	54.20	54.95
3315	NASDAQ	TCBI	Wed, Oct 12, 2016	56.85	57.15	56.20	56.55
3314	NASDAQ	TCBI	Tue, Oct 11, 2016	57.60	57.90	56.30	57.00
3313	NASDAQ	TCBI	Mon, Oct 10, 2016	57.55	58.00	57.00	57.25
3312	NASDAQ	TCBI	Fri, Oct 7, 2016	57.43	57.47	55.83	57.04
3311	NASDAQ	TCBI	Thu, Oct 6, 2016	57.72	57.95	56.99	57.47
3310	NASDAQ	TCBI	Wed, Oct 5, 2016	56.20	58.63	56.06	57.62
3309	NASDAQ	TCBI	Tue, Oct 4, 2016	55.30	56.09	54.85	55.60
3308	NASDAQ	TCBI	Mon, Oct 3, 2016	54.35	55.28	54.32	55.03
3307	NASDAQ	TCBI	Fri, Sep 30, 2016	53.54	55.25	53.21	54.92
3306	NASDAQ	TCBI	Thu, Sep 29, 2016	54.47	54.99	53.07	53.25
3305	NASDAQ	TCBI	Wed, Sep 28, 2016	53.44	54.35	52.84	54.33
3304	NASDAQ	TCBI	Tue, Sep 27, 2016	52.11	53.13	51.95	53.03
3303	NASDAQ	TCBI	Mon, Sep 26, 2016	53.77	53.77	52.45	52.56
3302	NASDAQ	TCBI	Fri, Sep 23, 2016	53.65	55.00	53.65	54.34
3301	NASDAQ	TCBI	Thu, Sep 22, 2016	53.03	54.11	52.76	54.04
3300	NASDAQ	TCBI	Wed, Sep 21, 2016	52.31	52.88	52.05	52.81
3299	NASDAQ	TCBI	Tue, Sep 20, 2016	52.14	52.46	51.69	52.09
3298	NASDAQ	TCBI	Mon, Sep 19, 2016	52.23	52.50	51.02	51.86
3297	NASDAQ	TCBI	Fri, Sep 16, 2016	51.80	52.36	50.67	51.79
3296	NASDAQ	TCBI	Thu, Sep 15, 2016	51.04	52.25	50.91	52.04
3295	NASDAQ	TCBI	Wed, Sep 14, 2016	51.50	52.22	50.89	51.04
3294	NASDAQ	TCBI	Tue, Sep 13, 2016	51.79	51.83	50.66	51.51
3293	NASDAQ	TCBI	Mon, Sep 12, 2016	52.24	52.54	51.17	52.50
3292	NASDAQ	TCBI	Fri, Sep 9, 2016	52.76	54.03	52.51	52.73
3291	NASDAQ	TCBI	Thu, Sep 8, 2016	52.62	52.99	52.21	52.85
3290	NASDAQ	TCBI	Wed, Sep 7, 2016	51.73	52.78	51.73	52.53
3289	NASDAQ	TCBI	Tue, Sep 6, 2016	53.46	53.66	51.50	51.98
3288	NASDAQ	TCBI	Fri, Sep 2, 2016	52.41	53.50	51.74	53.50
3287	NASDAQ	TCBI	Thu, Sep 1, 2016	52.88	53.24	51.88	52.49
3286	NASDAQ	TCBI	Wed, Aug 31, 2016	53.08	53.42	51.87	52.52
3285	NASDAQ	TCBI	Tue, Aug 30, 2016	52.69	53.14	52.19	52.94
3284	NASDAQ	TCBI	Mon, Aug 29, 2016	51.89	52.76	48.01	52.47
3283	NASDAQ	TCBI	Fri, Aug 26, 2016	51.29	52.39	51.15	51.80
3282	NASDAQ	TCBI	Thu, Aug 25, 2016	50.81	51.45	50.35	51.39
3281	NASDAQ	TCBI	Wed, Aug 24, 2016	51.00	51.34	50.52	50.86
3280	NASDAQ	TCBI	Tue, Aug 23, 2016	51.11	51.38	50.70	51.00
3279	NASDAQ	TCBI	Mon, Aug 22, 2016	50.50	51.18	50.29	50.86
3278	NASDAQ	TCBI	Fri, Aug 19, 2016	50.85	51.02	50.55	50.70
3277	NASDAQ	TCBI	Thu, Aug 18, 2016	50.84	51.42	50.47	51.17
3276	NASDAQ	TCBI	Wed, Aug 17, 2016	50.17	51.47	50.17	50.78
3275	NASDAQ	TCBI	Tue, Aug 16, 2016	50.09	50.95	48.36	50.42
3274	NASDAQ	TCBI	Mon, Aug 15, 2016	49.29	50.56	48.97	50.24
3273	NASDAQ	TCBI	Fri, Aug 12, 2016	49.03	49.16	48.41	49.13
3272	NASDAQ	TCBI	Thu, Aug 11, 2016	49.29	49.84	49.01	49.44
3271	NASDAQ	TCBI	Wed, Aug 10, 2016	49.94	49.95	48.76	48.96
3270	NASDAQ	TCBI	Tue, Aug 9, 2016	49.89	50.25	49.70	50.02
3269	NASDAQ	TCBI	Mon, Aug 8, 2016	50.51	50.84	49.83	49.92
3268	NASDAQ	TCBI	Fri, Aug 5, 2016	48.57	50.33	48.35	50.08
3267	NASDAQ	TCBI	Thu, Aug 4, 2016	46.91	48.05	46.91	47.84
3266	NASDAQ	TCBI	Wed, Aug 3, 2016	46.51	47.38	46.31	47.05
3265	NASDAQ	TCBI	Tue, Aug 2, 2016	47.73	47.94	45.90	46.28
3264	NASDAQ	TCBI	Mon, Aug 1, 2016	48.46	48.78	47.22	47.38
3263	NASDAQ	TCBI	Fri, Jul 29, 2016	49.76	49.85	48.38	48.54
3262	NASDAQ	TCBI	Thu, Jul 28, 2016	49.83	50.23	48.98	49.96
3261	NASDAQ	TCBI	Wed, Jul 27, 2016	49.67	50.82	49.16	49.84
3260	NASDAQ	TCBI	Tue, Jul 26, 2016	48.79	49.66	48.65	49.58
3259	NASDAQ	TCBI	Mon, Jul 25, 2016	49.13	49.13	48.28	48.97
3258	NASDAQ	TCBI	Fri, Jul 22, 2016	49.13	49.34	48.44	49.19
3257	NASDAQ	TCBI	Thu, Jul 21, 2016	50.06	51.34	47.50	48.93
3256	NASDAQ	TCBI	Wed, Jul 20, 2016	50.35	50.55	49.66	50.18
3255	NASDAQ	TCBI	Tue, Jul 19, 2016	49.64	50.49	49.64	50.07
3254	NASDAQ	TCBI	Mon, Jul 18, 2016	49.67	50.30	49.56	49.85
3253	NASDAQ	TCBI	Fri, Jul 15, 2016	50.21	50.50	49.62	50.11
3252	NASDAQ	TCBI	Thu, Jul 14, 2016	50.08	50.41	49.62	49.74
3251	NASDAQ	TCBI	Wed, Jul 13, 2016	48.45	49.10	47.84	48.98
3250	NASDAQ	TCBI	Tue, Jul 12, 2016	48.14	49.61	47.75	48.82
3249	NASDAQ	TCBI	Mon, Jul 11, 2016	46.69	47.67	46.61	47.24
3248	NASDAQ	TCBI	Fri, Jul 8, 2016	45.86	47.28	45.86	46.17
3247	NASDAQ	TCBI	Thu, Jul 7, 2016	44.47	46.04	44.20	44.97
3246	NASDAQ	TCBI	Wed, Jul 6, 2016	42.96	44.53	42.36	44.33
3245	NASDAQ	TCBI	Tue, Jul 5, 2016	44.74	44.74	42.99	43.46
3244	NASDAQ	TCBI	Fri, Jul 1, 2016	47.00	47.01	44.97	45.43
3243	NASDAQ	TCBI	Thu, Jun 30, 2016	45.74	46.80	44.96	46.76
3242	NASDAQ	TCBI	Wed, Jun 29, 2016	43.18	46.07	42.91	45.65
3241	NASDAQ	TCBI	Tue, Jun 28, 2016	42.77	43.62	41.94	43.24
3240	NASDAQ	TCBI	Mon, Jun 27, 2016	43.96	44.10	41.47	41.63
3239	NASDAQ	TCBI	Fri, Jun 24, 2016	47.24	47.64	44.86	44.95
3238	NASDAQ	TCBI	Thu, Jun 23, 2016	49.14	50.54	49.14	50.28
3237	NASDAQ	TCBI	Wed, Jun 22, 2016	47.97	49.40	47.71	48.08
3236	NASDAQ	TCBI	Tue, Jun 21, 2016	48.08	48.42	47.10	48.06
3235	NASDAQ	TCBI	Mon, Jun 20, 2016	48.38	49.65	48.05	48.13
3234	NASDAQ	TCBI	Fri, Jun 17, 2016	46.24	47.79	46.03	47.19
3233	NASDAQ	TCBI	Thu, Jun 16, 2016	46.79	47.53	45.50	46.02
3232	NASDAQ	TCBI	Wed, Jun 15, 2016	47.09	48.87	46.74	47.38
3231	NASDAQ	TCBI	Tue, Jun 14, 2016	48.19	49.19	46.68	46.98
3230	NASDAQ	TCBI	Mon, Jun 13, 2016	48.30	48.91	47.91	48.50
3229	NASDAQ	TCBI	Fri, Jun 10, 2016	48.35	49.04	47.60	48.68
3228	NASDAQ	TCBI	Thu, Jun 9, 2016	49.70	50.73	48.44	49.32
3227	NASDAQ	TCBI	Wed, Jun 8, 2016	49.92	50.25	49.35	49.89
3226	NASDAQ	TCBI	Tue, Jun 7, 2016	50.62	50.62	49.74	49.96
3225	NASDAQ	TCBI	Mon, Jun 6, 2016	49.90	50.98	49.54	50.40
3224	NASDAQ	TCBI	Fri, Jun 3, 2016	50.04	50.04	47.05	49.62
3223	NASDAQ	TCBI	Thu, Jun 2, 2016	50.74	51.00	50.03	50.75
3222	NASDAQ	TCBI	Wed, Jun 1, 2016	50.76	51.01	49.91	50.85
3221	NASDAQ	TCBI	Tue, May 31, 2016	51.47	51.84	50.85	51.24
3220	NASDAQ	TCBI	Fri, May 27, 2016	50.21	51.16	49.84	51.07
3219	NASDAQ	TCBI	Thu, May 26, 2016	50.89	51.22	49.49	50.28
3218	NASDAQ	TCBI	Wed, May 25, 2016	49.80	51.20	49.65	50.59
3217	NASDAQ	TCBI	Tue, May 24, 2016	48.20	49.47	47.46	49.21
3216	NASDAQ	TCBI	Mon, May 23, 2016	46.92	47.86	45.85	47.67
3215	NASDAQ	TCBI	Fri, May 20, 2016	45.95	47.55	45.95	47.09
3214	NASDAQ	TCBI	Thu, May 19, 2016	46.19	47.63	45.21	45.60
3213	NASDAQ	TCBI	Wed, May 18, 2016	43.88	47.26	43.88	46.75
3212	NASDAQ	TCBI	Tue, May 17, 2016	43.63	45.40	43.08	43.97
3211	NASDAQ	TCBI	Mon, May 16, 2016	42.58	44.04	42.48	43.73
3210	NASDAQ	TCBI	Fri, May 13, 2016	43.35	44.46	42.14	42.23
3209	NASDAQ	TCBI	Thu, May 12, 2016	44.27	45.10	43.19	43.59
3208	NASDAQ	TCBI	Wed, May 11, 2016	43.87	44.90	43.42	43.99
3207	NASDAQ	TCBI	Tue, May 10, 2016	42.57	43.65	42.15	43.31
3206	NASDAQ	TCBI	Mon, May 9, 2016	43.07	43.41	42.13	42.26
3205	NASDAQ	TCBI	Fri, May 6, 2016	41.70	42.57	41.47	42.36
3204	NASDAQ	TCBI	Thu, May 5, 2016	43.19	43.21	42.06	42.24
3203	NASDAQ	TCBI	Wed, May 4, 2016	43.56	44.34	42.05	42.82
3202	NASDAQ	TCBI	Tue, May 3, 2016	44.75	44.83	43.34	43.81
3201	NASDAQ	TCBI	Mon, May 2, 2016	46.13	46.26	44.89	45.51
3200	NASDAQ	TCBI	Fri, Apr 29, 2016	45.98	46.86	45.23	45.82
3199	NASDAQ	TCBI	Thu, Apr 28, 2016	45.83	47.22	44.86	45.81
3198	NASDAQ	TCBI	Wed, Apr 27, 2016	45.78	46.73	45.01	46.39
3197	NASDAQ	TCBI	Tue, Apr 26, 2016	44.67	46.11	44.15	45.86
3196	NASDAQ	TCBI	Mon, Apr 25, 2016	44.92	45.04	43.78	44.37
3195	NASDAQ	TCBI	Fri, Apr 22, 2016	44.55	45.47	44.26	45.07
3194	NASDAQ	TCBI	Thu, Apr 21, 2016	43.96	46.24	43.95	44.37
3193	NASDAQ	TCBI	Wed, Apr 20, 2016	42.24	44.54	41.55	43.96
3192	NASDAQ	TCBI	Tue, Apr 19, 2016	41.39	42.08	40.90	41.89
3191	NASDAQ	TCBI	Mon, Apr 18, 2016	40.17	41.73	39.60	41.19
3190	NASDAQ	TCBI	Fri, Apr 15, 2016	40.75	41.46	40.15	40.80
3189	NASDAQ	TCBI	Thu, Apr 14, 2016	39.80	41.64	39.68	40.75
3188	NASDAQ	TCBI	Wed, Apr 13, 2016	38.35	40.91	38.25	40.10
3187	NASDAQ	TCBI	Tue, Apr 12, 2016	36.46	37.80	35.90	37.78
3186	NASDAQ	TCBI	Mon, Apr 11, 2016	35.59	36.97	35.55	36.21
3185	NASDAQ	TCBI	Fri, Apr 8, 2016	35.54	36.06	34.91	35.15
3184	NASDAQ	TCBI	Thu, Apr 7, 2016	36.04	36.42	34.54	34.95
3183	NASDAQ	TCBI	Wed, Apr 6, 2016	35.89	36.81	35.32	36.51
3182	NASDAQ	TCBI	Tue, Apr 5, 2016	36.30	36.30	36.30	35.73
3181	NASDAQ	TCBI	Mon, Apr 4, 2016	36.24	37.01	35.74	36.30
3180	NASDAQ	TCBI	Fri, Apr 1, 2016	37.13	37.64	35.47	36.55
3179	NASDAQ	TCBI	Thu, Mar 31, 2016	38.27	38.85	37.47	38.61
3178	NASDAQ	TCBI	Wed, Mar 30, 2016	37.81	39.06	37.81	38.61
3177	NASDAQ	TCBI	Tue, Mar 29, 2016	37.10	37.89	35.38	37.90
3176	NASDAQ	TCBI	Mon, Mar 28, 2016	38.73	38.80	37.51	37.90
3175	NASDAQ	TCBI	Thu, Mar 24, 2016	38.86	38.86	38.86	38.69
3174	NASDAQ	TCBI	Wed, Mar 23, 2016	39.58	39.70	38.83	38.86
3173	NASDAQ	TCBI	Tue, Mar 22, 2016	39.90	40.41	39.33	39.99
3172	NASDAQ	TCBI	Mon, Mar 21, 2016	40.57	41.28	39.69	40.34
3171	NASDAQ	TCBI	Fri, Mar 18, 2016	38.85	41.44	38.85	40.44
3170	NASDAQ	TCBI	Thu, Mar 17, 2016	36.56	38.79	36.15	38.59
3169	NASDAQ	TCBI	Wed, Mar 16, 2016	37.45	38.04	36.11	36.53
3168	NASDAQ	TCBI	Tue, Mar 15, 2016	37.59	37.59	37.59	36.80
3167	NASDAQ	TCBI	Mon, Mar 14, 2016	38.96	39.07	37.33	37.59
3166	NASDAQ	TCBI	Fri, Mar 11, 2016	37.73	39.07	37.70	38.96
3165	NASDAQ	TCBI	Thu, Mar 10, 2016	37.05	37.65	35.67	36.65
3164	NASDAQ	TCBI	Wed, Mar 9, 2016	36.85	36.85	36.85	36.65
3163	NASDAQ	TCBI	Tue, Mar 8, 2016	38.35	38.61	36.36	38.94
3162	NASDAQ	TCBI	Mon, Mar 7, 2016	38.28	39.29	38.03	38.94
3161	NASDAQ	TCBI	Fri, Mar 4, 2016	37.91	37.91	37.91	38.59
3160	NASDAQ	TCBI	Thu, Mar 3, 2016	35.88	35.88	35.88	37.91
3159	NASDAQ	TCBI	Wed, Mar 2, 2016	34.30	35.89	34.15	34.26
3158	NASDAQ	TCBI	Tue, Mar 1, 2016	32.33	32.33	32.33	34.26
3157	NASDAQ	TCBI	Mon, Feb 29, 2016	33.11	33.31	32.26	33.35
3156	NASDAQ	TCBI	Fri, Feb 26, 2016	31.90	31.90	31.90	33.35
3155	NASDAQ	TCBI	Thu, Feb 25, 2016	31.53	31.98	30.35	31.90
3154	NASDAQ	TCBI	Wed, Feb 24, 2016	31.79	32.10	29.78	31.33
3153	NASDAQ	TCBI	Tue, Feb 23, 2016	33.88	34.27	32.15	32.50
3152	NASDAQ	TCBI	Mon, Feb 22, 2016	33.74	34.34	33.47	34.33
3151	NASDAQ	TCBI	Fri, Feb 19, 2016	32.60	33.40	32.28	32.95
3150	NASDAQ	TCBI	Thu, Feb 18, 2016	34.22	34.26	32.58	32.77
3149	NASDAQ	TCBI	Wed, Feb 17, 2016	34.19	35.66	33.72	33.89
3148	NASDAQ	TCBI	Tue, Feb 16, 2016	33.38	35.06	32.84	33.97
3147	NASDAQ	TCBI	Fri, Feb 12, 2016	31.53	33.23	31.51	32.73
3146	NASDAQ	TCBI	Thu, Feb 11, 2016	30.86	31.50	30.17	30.89
3145	NASDAQ	TCBI	Wed, Feb 10, 2016	32.75	33.37	31.71	31.73
3144	NASDAQ	TCBI	Tue, Feb 9, 2016	31.94	32.88	31.85	32.42
3143	NASDAQ	TCBI	Mon, Feb 8, 2016	33.12	33.12	32.03	32.58
3142	NASDAQ	TCBI	Fri, Feb 5, 2016	35.58	36.00	33.75	33.78
3141	NASDAQ	TCBI	Thu, Feb 4, 2016	34.81	35.95	34.68	35.30
3140	NASDAQ	TCBI	Wed, Feb 3, 2016	34.48	35.04	32.33	34.70
3139	NASDAQ	TCBI	Tue, Feb 2, 2016	34.20	34.22	33.43	33.92
3138	NASDAQ	TCBI	Mon, Feb 1, 2016	35.39	35.47	34.20	34.85
3137	NASDAQ	TCBI	Fri, Jan 29, 2016	36.25	36.99	34.54	35.70
3136	NASDAQ	TCBI	Thu, Jan 28, 2016	36.13	37.00	35.62	36.34
3135	NASDAQ	TCBI	Wed, Jan 27, 2016	33.41	36.61	33.15	34.99
3134	NASDAQ	TCBI	Tue, Jan 26, 2016	32.62	33.63	32.62	33.00
3133	NASDAQ	TCBI	Mon, Jan 25, 2016	32.78	33.15	32.20	32.30
3132	NASDAQ	TCBI	Fri, Jan 22, 2016	34.38	34.79	33.42	33.46
3131	NASDAQ	TCBI	Thu, Jan 21, 2016	32.74	36.44	32.50	33.70
3130	NASDAQ	TCBI	Wed, Jan 20, 2016	37.94	38.18	36.07	37.58
3129	NASDAQ	TCBI	Tue, Jan 19, 2016	40.24	40.71	38.22	38.67
3128	NASDAQ	TCBI	Fri, Jan 15, 2016	39.61	40.39	37.77	39.83
3127	NASDAQ	TCBI	Thu, Jan 14, 2016	41.64	41.83	39.97	41.00
3126	NASDAQ	TCBI	Wed, Jan 13, 2016	43.39	43.64	40.71	41.18
3125	NASDAQ	TCBI	Tue, Jan 12, 2016	44.83	45.53	42.53	43.38
3124	NASDAQ	TCBI	Mon, Jan 11, 2016	44.91	48.31	43.85	44.43
3123	NASDAQ	TCBI	Fri, Jan 8, 2016	46.45	48.57	44.41	44.47
3122	NASDAQ	TCBI	Thu, Jan 7, 2016	46.32	46.82	45.65	45.87
3121	NASDAQ	TCBI	Wed, Jan 6, 2016	46.63	48.12	46.26	47.39
3120	NASDAQ	TCBI	Tue, Jan 5, 2016	48.09	48.81	47.29	47.59
3119	NASDAQ	TCBI	Mon, Jan 4, 2016	48.52	49.88	47.55	48.19
3118	NASDAQ	TCBI	Thu, Dec 31, 2015	49.69	50.42	49.30	49.42
3117	NASDAQ	TCBI	Wed, Dec 30, 2015	50.29	51.65	49.62	49.71
3116	NASDAQ	TCBI	Tue, Dec 29, 2015	50.29	51.00	50.24	50.54
3115	NASDAQ	TCBI	Mon, Dec 28, 2015	49.87	49.97	48.82	49.65
3114	NASDAQ	TCBI	Thu, Dec 24, 2015	50.13	50.57	49.55	50.14
3113	NASDAQ	TCBI	Wed, Dec 23, 2015	49.15	49.89	48.88	49.83
3112	NASDAQ	TCBI	Tue, Dec 22, 2015	48.75	49.04	48.07	49.00
3111	NASDAQ	TCBI	Mon, Dec 21, 2015	47.88	49.69	47.85	48.42
3110	NASDAQ	TCBI	Fri, Dec 18, 2015	47.56	48.25	46.25	47.77
3109	NASDAQ	TCBI	Thu, Dec 17, 2015	50.30	50.30	48.00	48.08
3108	NASDAQ	TCBI	Wed, Dec 16, 2015	50.91	50.91	49.07	50.26
3107	NASDAQ	TCBI	Tue, Dec 15, 2015	49.61	51.01	49.57	50.25
3106	NASDAQ	TCBI	Mon, Dec 14, 2015	49.29	49.91	48.26	48.88
3105	NASDAQ	TCBI	Fri, Dec 11, 2015	49.34	50.20	48.99	49.52
3104	NASDAQ	TCBI	Thu, Dec 10, 2015	50.79	51.42	50.00	50.50
3103	NASDAQ	TCBI	Wed, Dec 9, 2015	51.81	52.80	50.34	50.95
3102	NASDAQ	TCBI	Tue, Dec 8, 2015	53.09	53.80	51.37	52.18
3101	NASDAQ	TCBI	Mon, Dec 7, 2015	56.65	57.36	54.05	54.41
3100	NASDAQ	TCBI	Fri, Dec 4, 2015	56.61	57.56	55.85	57.00
3099	NASDAQ	TCBI	Thu, Dec 3, 2015	58.06	58.37	56.25	56.32
3098	NASDAQ	TCBI	Wed, Dec 2, 2015	59.61	59.85	57.42	57.54
3097	NASDAQ	TCBI	Tue, Dec 1, 2015	59.22	60.07	58.46	59.36
3096	NASDAQ	TCBI	Mon, Nov 30, 2015	59.74	59.76	59.12	59.28
3095	NASDAQ	TCBI	Fri, Nov 27, 2015	59.90	59.90	58.79	59.53
3094	NASDAQ	TCBI	Wed, Nov 25, 2015	59.91	60.42	59.35	59.85
3093	NASDAQ	TCBI	Tue, Nov 24, 2015	59.54	60.43	59.02	60.03
3092	NASDAQ	TCBI	Mon, Nov 23, 2015	58.96	60.33	58.96	60.09
3091	NASDAQ	TCBI	Fri, Nov 20, 2015	58.85	59.71	58.00	59.15
3090	NASDAQ	TCBI	Thu, Nov 19, 2015	59.00	59.35	58.08	58.54
3089	NASDAQ	TCBI	Wed, Nov 18, 2015	57.93	59.36	57.34	59.26
3088	NASDAQ	TCBI	Tue, Nov 17, 2015	58.11	58.92	57.25	57.78
3087	NASDAQ	TCBI	Mon, Nov 16, 2015	56.30	57.82	56.09	57.77
3086	NASDAQ	TCBI	Fri, Nov 13, 2015	57.00	57.38	56.16	56.58
3085	NASDAQ	TCBI	Thu, Nov 12, 2015	58.93	58.93	57.44	57.56
3084	NASDAQ	TCBI	Wed, Nov 11, 2015	60.71	61.20	59.04	59.09
3083	NASDAQ	TCBI	Tue, Nov 10, 2015	60.65	61.34	59.49	60.24
3082	NASDAQ	TCBI	Mon, Nov 9, 2015	61.41	61.83	60.55	60.82
3081	NASDAQ	TCBI	Fri, Nov 6, 2015	59.51	61.28	59.19	61.10
3080	NASDAQ	TCBI	Thu, Nov 5, 2015	57.39	59.37	57.29	58.52
3079	NASDAQ	TCBI	Wed, Nov 4, 2015	57.17	57.76	56.46	57.38
3078	NASDAQ	TCBI	Tue, Nov 3, 2015	56.73	57.55	56.30	56.94
3077	NASDAQ	TCBI	Mon, Nov 2, 2015	55.47	57.01	55.25	56.90
3076	NASDAQ	TCBI	Fri, Oct 30, 2015	55.88	56.41	54.77	55.20
3075	NASDAQ	TCBI	Thu, Oct 29, 2015	56.17	57.68	55.85	55.97
3074	NASDAQ	TCBI	Wed, Oct 28, 2015	53.96	56.63	53.56	56.53
3073	NASDAQ	TCBI	Tue, Oct 27, 2015	54.13	54.63	52.59	53.60
3072	NASDAQ	TCBI	Mon, Oct 26, 2015	54.63	55.32	54.10	54.67
3071	NASDAQ	TCBI	Fri, Oct 23, 2015	53.71	54.98	53.37	54.90
3070	NASDAQ	TCBI	Thu, Oct 22, 2015	52.50	54.07	52.25	53.12
3069	NASDAQ	TCBI	Wed, Oct 21, 2015	53.55	53.65	51.81	51.87
3068	NASDAQ	TCBI	Tue, Oct 20, 2015	52.11	53.58	51.40	53.56
3067	NASDAQ	TCBI	Mon, Oct 19, 2015	52.40	52.82	52.09	52.36
3066	NASDAQ	TCBI	Fri, Oct 16, 2015	53.00	53.16	51.56	52.78
3065	NASDAQ	TCBI	Thu, Oct 15, 2015	52.56	53.18	51.03	53.02
3064	NASDAQ	TCBI	Wed, Oct 14, 2015	53.84	53.84	51.66	52.04
3063	NASDAQ	TCBI	Tue, Oct 13, 2015	54.33	54.82	53.69	53.94
3062	NASDAQ	TCBI	Mon, Oct 12, 2015	54.26	54.79	53.55	54.52
3061	NASDAQ	TCBI	Fri, Oct 9, 2015	56.01	56.35	54.27	54.47
3060	NASDAQ	TCBI	Thu, Oct 8, 2015	54.53	56.21	54.45	55.87
3059	NASDAQ	TCBI	Wed, Oct 7, 2015	54.33	55.25	53.83	54.99
3058	NASDAQ	TCBI	Tue, Oct 6, 2015	53.15	53.88	52.41	53.80
3057	NASDAQ	TCBI	Mon, Oct 5, 2015	52.20	53.52	51.59	53.33
3056	NASDAQ	TCBI	Fri, Oct 2, 2015	51.15	51.75	49.55	51.61
3055	NASDAQ	TCBI	Thu, Oct 1, 2015	52.10	52.78	51.74	52.47
3054	NASDAQ	TCBI	Wed, Sep 30, 2015	52.62	52.81	51.68	52.42
3053	NASDAQ	TCBI	Tue, Sep 29, 2015	52.11	52.52	51.56	51.83
3052	NASDAQ	TCBI	Mon, Sep 28, 2015	52.66	52.92	51.69	52.12
3051	NASDAQ	TCBI	Fri, Sep 25, 2015	53.25	53.81	52.82	52.94
3050	NASDAQ	TCBI	Thu, Sep 24, 2015	51.28	52.41	50.82	52.33
3049	NASDAQ	TCBI	Wed, Sep 23, 2015	52.06	52.99	51.49	52.01
3048	NASDAQ	TCBI	Tue, Sep 22, 2015	51.50	52.09	50.77	51.76
3047	NASDAQ	TCBI	Mon, Sep 21, 2015	51.87	52.68	51.72	52.51
3046	NASDAQ	TCBI	Fri, Sep 18, 2015	51.80	52.45	50.51	51.34
3045	NASDAQ	TCBI	Thu, Sep 17, 2015	55.29	55.61	52.68	52.80
3044	NASDAQ	TCBI	Wed, Sep 16, 2015	53.65	55.38	53.59	55.20
3043	NASDAQ	TCBI	Tue, Sep 15, 2015	52.48	54.06	52.30	53.82
3042	NASDAQ	TCBI	Mon, Sep 14, 2015	51.82	52.67	51.48	52.08
3041	NASDAQ	TCBI	Fri, Sep 11, 2015	52.92	53.00	51.81	51.99
3040	NASDAQ	TCBI	Thu, Sep 10, 2015	52.23	53.76	52.22	53.42
3039	NASDAQ	TCBI	Wed, Sep 9, 2015	53.80	53.80	52.72	52.76
3038	NASDAQ	TCBI	Tue, Sep 8, 2015	52.38	53.33	51.95	53.12
3037	NASDAQ	TCBI	Fri, Sep 4, 2015	51.78	52.16	50.91	51.39
3036	NASDAQ	TCBI	Thu, Sep 3, 2015	51.81	52.98	51.72	52.41
3035	NASDAQ	TCBI	Wed, Sep 2, 2015	52.12	52.45	50.72	51.97
3034	NASDAQ	TCBI	Tue, Sep 1, 2015	52.56	52.74	51.05	51.28
3033	NASDAQ	TCBI	Mon, Aug 31, 2015	52.53	54.04	51.59	53.86
3032	NASDAQ	TCBI	Fri, Aug 28, 2015	52.32	53.74	51.83	53.06
3031	NASDAQ	TCBI	Thu, Aug 27, 2015	50.38	52.65	50.38	52.03
3030	NASDAQ	TCBI	Wed, Aug 26, 2015	49.35	50.28	48.56	50.04
3029	NASDAQ	TCBI	Tue, Aug 25, 2015	50.14	50.56	48.17	48.21
3028	NASDAQ	TCBI	Mon, Aug 24, 2015	49.18	51.03	48.01	49.04
3027	NASDAQ	TCBI	Fri, Aug 21, 2015	51.05	52.15	50.79	51.46
3026	NASDAQ	TCBI	Thu, Aug 20, 2015	53.86	54.02	51.87	51.94
3025	NASDAQ	TCBI	Wed, Aug 19, 2015	55.60	55.68	54.38	54.43
3024	NASDAQ	TCBI	Tue, Aug 18, 2015	55.99	56.18	55.04	55.71
3023	NASDAQ	TCBI	Mon, Aug 17, 2015	55.88	57.22	54.68	55.96
3022	NASDAQ	TCBI	Fri, Aug 14, 2015	56.83	58.01	56.58	57.23
3021	NASDAQ	TCBI	Thu, Aug 13, 2015	56.25	57.38	55.39	56.81
3020	NASDAQ	TCBI	Wed, Aug 12, 2015	57.01	57.50	54.98	56.23
3019	NASDAQ	TCBI	Tue, Aug 11, 2015	58.34	58.69	57.01	57.75
3018	NASDAQ	TCBI	Mon, Aug 10, 2015	58.39	59.22	57.62	59.21
3017	NASDAQ	TCBI	Fri, Aug 7, 2015	58.45	59.33	57.42	58.02
3016	NASDAQ	TCBI	Thu, Aug 6, 2015	59.30	59.50	57.91	58.67
3015	NASDAQ	TCBI	Wed, Aug 5, 2015	59.53	60.75	58.99	59.17
3014	NASDAQ	TCBI	Tue, Aug 4, 2015	58.46	59.73	58.33	59.11
3013	NASDAQ	TCBI	Mon, Aug 3, 2015	59.13	59.21	57.50	58.23
3012	NASDAQ	TCBI	Fri, Jul 31, 2015	59.33	59.44	58.55	58.94
3011	NASDAQ	TCBI	Thu, Jul 30, 2015	59.00	60.04	58.88	59.37
3010	NASDAQ	TCBI	Wed, Jul 29, 2015	58.51	59.53	58.10	59.23
3009	NASDAQ	TCBI	Tue, Jul 28, 2015	58.11	58.98	57.08	58.63
3008	NASDAQ	TCBI	Mon, Jul 27, 2015	58.24	58.24	56.84	57.66
3007	NASDAQ	TCBI	Fri, Jul 24, 2015	59.69	60.39	58.49	58.86
3006	NASDAQ	TCBI	Thu, Jul 23, 2015	59.55	61.15	58.33	59.56
3005	NASDAQ	TCBI	Wed, Jul 22, 2015	58.95	61.15	58.61	60.71
3004	NASDAQ	TCBI	Tue, Jul 21, 2015	59.04	60.08	58.75	59.47
3003	NASDAQ	TCBI	Mon, Jul 20, 2015	57.84	59.00	56.86	58.93
3002	NASDAQ	TCBI	Fri, Jul 17, 2015	60.01	60.05	57.02	57.81
3001	NASDAQ	TCBI	Thu, Jul 16, 2015	61.08	61.71	60.16	60.47
3000	NASDAQ	TCBI	Wed, Jul 15, 2015	60.95	61.10	60.40	60.68
2999	NASDAQ	TCBI	Tue, Jul 14, 2015	60.85	60.89	60.00	60.71
2998	NASDAQ	TCBI	Mon, Jul 13, 2015	61.33	61.94	61.09	61.36
2997	NASDAQ	TCBI	Fri, Jul 10, 2015	61.52	62.42	60.71	61.00
2996	NASDAQ	TCBI	Thu, Jul 9, 2015	59.51	60.72	59.17	60.51
2995	NASDAQ	TCBI	Wed, Jul 8, 2015	58.21	58.61	57.62	58.57
2994	NASDAQ	TCBI	Tue, Jul 7, 2015	60.35	60.51	57.32	58.68
2993	NASDAQ	TCBI	Mon, Jul 6, 2015	61.25	62.00	59.82	60.38
2992	NASDAQ	TCBI	Thu, Jul 2, 2015	62.76	62.76	61.48	62.34
2991	NASDAQ	TCBI	Wed, Jul 1, 2015	63.15	63.25	60.65	62.87
2990	NASDAQ	TCBI	Tue, Jun 30, 2015	62.01	62.62	61.66	62.24
2989	NASDAQ	TCBI	Mon, Jun 29, 2015	62.76	63.09	61.75	61.81
2988	NASDAQ	TCBI	Fri, Jun 26, 2015	62.77	63.70	62.39	63.28
2987	NASDAQ	TCBI	Thu, Jun 25, 2015	61.87	62.62	61.60	62.48
2986	NASDAQ	TCBI	Wed, Jun 24, 2015	61.39	62.14	60.98	61.19
2985	NASDAQ	TCBI	Tue, Jun 23, 2015	60.74	61.92	60.63	61.84
2984	NASDAQ	TCBI	Mon, Jun 22, 2015	60.50	60.75	59.60	60.63
2983	NASDAQ	TCBI	Fri, Jun 19, 2015	59.34	59.93	59.01	59.76
2982	NASDAQ	TCBI	Thu, Jun 18, 2015	59.80	59.80	58.61	59.49
2981	NASDAQ	TCBI	Wed, Jun 17, 2015	60.90	61.10	59.02	59.29
2980	NASDAQ	TCBI	Tue, Jun 16, 2015	59.70	60.66	59.51	60.60
2979	NASDAQ	TCBI	Mon, Jun 15, 2015	59.15	59.97	58.62	59.69
2978	NASDAQ	TCBI	Fri, Jun 12, 2015	59.83	60.11	59.07	59.91
2977	NASDAQ	TCBI	Thu, Jun 11, 2015	61.08	61.47	59.33	59.63
2976	NASDAQ	TCBI	Wed, Jun 10, 2015	59.25	61.38	59.18	61.24
2975	NASDAQ	TCBI	Tue, Jun 9, 2015	57.61	59.14	57.60	58.72
2974	NASDAQ	TCBI	Mon, Jun 8, 2015	57.50	58.32	57.24	57.74
2973	NASDAQ	TCBI	Fri, Jun 5, 2015	56.08	57.13	56.08	57.12
2972	NASDAQ	TCBI	Thu, Jun 4, 2015	56.01	56.48	55.78	55.92
2971	NASDAQ	TCBI	Wed, Jun 3, 2015	55.44	56.82	55.35	56.43
2970	NASDAQ	TCBI	Tue, Jun 2, 2015	54.21	55.24	53.99	55.07
2969	NASDAQ	TCBI	Mon, Jun 1, 2015	54.69	54.94	53.75	54.29
2968	NASDAQ	TCBI	Fri, May 29, 2015	54.33	54.76	53.54	54.40
2967	NASDAQ	TCBI	Thu, May 28, 2015	54.24	54.58	53.71	54.57
2966	NASDAQ	TCBI	Wed, May 27, 2015	54.04	54.54	53.62	54.23
2965	NASDAQ	TCBI	Tue, May 26, 2015	54.28	54.84	53.66	53.86
2964	NASDAQ	TCBI	Fri, May 22, 2015	54.46	54.82	54.11	54.61
2963	NASDAQ	TCBI	Thu, May 21, 2015	54.56	55.01	54.07	54.47
2962	NASDAQ	TCBI	Wed, May 20, 2015	55.35	55.35	54.40	54.78
2961	NASDAQ	TCBI	Tue, May 19, 2015	55.27	55.67	54.98	55.16
2960	NASDAQ	TCBI	Mon, May 18, 2015	54.14	55.37	53.54	55.21
2959	NASDAQ	TCBI	Fri, May 15, 2015	55.19	55.37	53.23	54.10
2958	NASDAQ	TCBI	Thu, May 14, 2015	55.00	55.46	54.59	55.33
2957	NASDAQ	TCBI	Wed, May 13, 2015	54.28	54.82	53.48	54.55
2956	NASDAQ	TCBI	Tue, May 12, 2015	52.90	54.41	52.58	54.31
2955	NASDAQ	TCBI	Mon, May 11, 2015	53.70	54.19	53.04	53.17
2954	NASDAQ	TCBI	Fri, May 8, 2015	53.51	53.95	52.70	53.56
2953	NASDAQ	TCBI	Thu, May 7, 2015	54.86	54.86	53.11	53.28
2952	NASDAQ	TCBI	Wed, May 6, 2015	53.33	54.63	53.03	54.61
2951	NASDAQ	TCBI	Tue, May 5, 2015	53.29	54.15	53.22	53.41
2950	NASDAQ	TCBI	Mon, May 4, 2015	52.28	53.91	52.16	53.57
2949	NASDAQ	TCBI	Fri, May 1, 2015	52.95	53.20	51.95	52.14
2948	NASDAQ	TCBI	Thu, Apr 30, 2015	52.81	53.66	52.33	52.66
2947	NASDAQ	TCBI	Wed, Apr 29, 2015	51.61	53.51	51.61	52.83
2946	NASDAQ	TCBI	Tue, Apr 28, 2015	51.30	51.95	51.07	51.87
2945	NASDAQ	TCBI	Mon, Apr 27, 2015	52.04	52.14	50.56	51.07
2944	NASDAQ	TCBI	Fri, Apr 24, 2015	52.40	52.63	51.27	51.61
2943	NASDAQ	TCBI	Thu, Apr 23, 2015	50.50	52.69	50.41	52.22
2942	NASDAQ	TCBI	Wed, Apr 22, 2015	50.70	51.43	50.17	51.17
2941	NASDAQ	TCBI	Tue, Apr 21, 2015	51.08	51.22	50.50	50.76
2940	NASDAQ	TCBI	Mon, Apr 20, 2015	50.76	51.44	50.42	50.81
2939	NASDAQ	TCBI	Fri, Apr 17, 2015	50.60	50.84	50.14	50.54
2938	NASDAQ	TCBI	Thu, Apr 16, 2015	51.09	51.31	50.51	51.08
2937	NASDAQ	TCBI	Wed, Apr 15, 2015	50.02	51.75	49.67	51.23
2936	NASDAQ	TCBI	Tue, Apr 14, 2015	50.09	50.12	49.43	49.74
2935	NASDAQ	TCBI	Mon, Apr 13, 2015	49.08	50.31	49.04	50.21
2934	NASDAQ	TCBI	Fri, Apr 10, 2015	48.97	49.42	48.55	48.98
2933	NASDAQ	TCBI	Thu, Apr 9, 2015	48.68	49.87	48.66	49.75
2932	NASDAQ	TCBI	Wed, Apr 8, 2015	48.58	49.26	48.47	48.69
2931	NASDAQ	TCBI	Tue, Apr 7, 2015	48.56	49.45	48.51	48.67
2930	NASDAQ	TCBI	Mon, Apr 6, 2015	48.24	49.01	47.55	48.54
2929	NASDAQ	TCBI	Thu, Apr 2, 2015	48.35	48.97	48.16	48.29
2928	NASDAQ	TCBI	Wed, Apr 1, 2015	48.44	48.81	47.81	48.27
2927	NASDAQ	TCBI	Tue, Mar 31, 2015	48.90	49.03	48.35	48.65
2926	NASDAQ	TCBI	Mon, Mar 30, 2015	48.12	49.56	47.85	49.08
2925	NASDAQ	TCBI	Fri, Mar 27, 2015	48.66	48.79	47.88	47.95
2924	NASDAQ	TCBI	Thu, Mar 26, 2015	48.21	48.61	47.55	48.57
2923	NASDAQ	TCBI	Wed, Mar 25, 2015	49.72	49.72	48.18	48.23
2922	NASDAQ	TCBI	Tue, Mar 24, 2015	49.33	50.02	48.77	49.53
2921	NASDAQ	TCBI	Mon, Mar 23, 2015	49.52	49.73	48.85	49.21
2920	NASDAQ	TCBI	Fri, Mar 20, 2015	48.79	49.84	48.41	49.54
2919	NASDAQ	TCBI	Thu, Mar 19, 2015	49.11	49.26	48.22	48.63
2918	NASDAQ	TCBI	Wed, Mar 18, 2015	49.07	50.04	48.81	49.38
2917	NASDAQ	TCBI	Tue, Mar 17, 2015	49.40	49.49	48.75	49.33
2916	NASDAQ	TCBI	Mon, Mar 16, 2015	50.88	51.47	49.41	49.59
2915	NASDAQ	TCBI	Fri, Mar 13, 2015	51.18	51.18	50.04	50.83
2914	NASDAQ	TCBI	Thu, Mar 12, 2015	50.04	51.26	49.81	51.21
2913	NASDAQ	TCBI	Wed, Mar 11, 2015	49.13	49.75	48.68	49.63
2912	NASDAQ	TCBI	Tue, Mar 10, 2015	48.93	49.42	48.65	48.96
2911	NASDAQ	TCBI	Mon, Mar 9, 2015	49.05	49.77	48.75	49.50
2910	NASDAQ	TCBI	Fri, Mar 6, 2015	48.05	50.18	48.05	49.10
2909	NASDAQ	TCBI	Thu, Mar 5, 2015	47.31	48.16	46.56	47.98
2908	NASDAQ	TCBI	Wed, Mar 4, 2015	47.17	47.53	46.89	47.39
2907	NASDAQ	TCBI	Tue, Mar 3, 2015	47.14	47.38	46.73	47.30
2906	NASDAQ	TCBI	Mon, Mar 2, 2015	46.50	47.23	46.18	47.09
2905	NASDAQ	TCBI	Fri, Feb 27, 2015	46.71	47.08	46.33	46.43
2904	NASDAQ	TCBI	Thu, Feb 26, 2015	46.37	47.00	46.21	46.94
2903	NASDAQ	TCBI	Wed, Feb 25, 2015	46.54	46.80	46.29	46.50
2902	NASDAQ	TCBI	Tue, Feb 24, 2015	46.83	47.09	46.42	46.54
2901	NASDAQ	TCBI	Mon, Feb 23, 2015	46.69	46.72	46.15	46.57
2900	NASDAQ	TCBI	Fri, Feb 20, 2015	46.55	47.10	45.86	46.99
2899	NASDAQ	TCBI	Thu, Feb 19, 2015	46.90	47.16	45.56	46.63
2898	NASDAQ	TCBI	Wed, Feb 18, 2015	48.51	48.69	47.11	47.28
2897	NASDAQ	TCBI	Tue, Feb 17, 2015	48.28	49.05	47.95	48.76
2896	NASDAQ	TCBI	Fri, Feb 13, 2015	47.86	48.70	47.64	48.51
2895	NASDAQ	TCBI	Thu, Feb 12, 2015	46.63	47.96	46.45	47.70
2894	NASDAQ	TCBI	Wed, Feb 11, 2015	46.47	46.62	45.33	46.44
2893	NASDAQ	TCBI	Tue, Feb 10, 2015	47.91	47.91	46.60	46.66
2892	NASDAQ	TCBI	Mon, Feb 9, 2015	47.69	48.06	47.20	47.31
2891	NASDAQ	TCBI	Fri, Feb 6, 2015	47.17	49.60	47.11	48.07
2890	NASDAQ	TCBI	Thu, Feb 5, 2015	45.19	46.63	44.89	46.53
2889	NASDAQ	TCBI	Wed, Feb 4, 2015	43.98	45.22	43.92	44.78
2888	NASDAQ	TCBI	Tue, Feb 3, 2015	42.58	44.79	42.58	44.58
2887	NASDAQ	TCBI	Mon, Feb 2, 2015	41.00	42.29	40.89	42.25
2886	NASDAQ	TCBI	Fri, Jan 30, 2015	41.25	41.65	40.40	40.85
2885	NASDAQ	TCBI	Thu, Jan 29, 2015	41.70	42.10	41.31	41.95
2884	NASDAQ	TCBI	Wed, Jan 28, 2015	43.24	43.40	41.33	41.48
2883	NASDAQ	TCBI	Tue, Jan 27, 2015	43.14	43.87	42.86	43.06
2882	NASDAQ	TCBI	Mon, Jan 26, 2015	43.29	43.97	42.74	43.43
2881	NASDAQ	TCBI	Fri, Jan 23, 2015	42.79	43.74	42.33	43.29
2880	NASDAQ	TCBI	Thu, Jan 22, 2015	43.60	44.19	41.28	43.04
2879	NASDAQ	TCBI	Wed, Jan 21, 2015	45.42	46.49	44.87	45.02
2878	NASDAQ	TCBI	Tue, Jan 20, 2015	45.55	45.97	44.39	45.77
2877	NASDAQ	TCBI	Fri, Jan 16, 2015	44.02	46.11	43.72	45.46
2876	NASDAQ	TCBI	Thu, Jan 15, 2015	44.98	45.77	44.18	44.24
2875	NASDAQ	TCBI	Wed, Jan 14, 2015	45.25	45.69	43.41	44.98
2874	NASDAQ	TCBI	Tue, Jan 13, 2015	46.96	47.31	45.69	46.01
2873	NASDAQ	TCBI	Mon, Jan 12, 2015	46.93	47.53	46.00	46.44
2872	NASDAQ	TCBI	Fri, Jan 9, 2015	49.06	49.06	46.96	47.05
2871	NASDAQ	TCBI	Thu, Jan 8, 2015	49.51	50.06	49.09	49.22
2870	NASDAQ	TCBI	Wed, Jan 7, 2015	50.00	50.34	48.81	48.96
2869	NASDAQ	TCBI	Tue, Jan 6, 2015	50.88	51.55	49.00	49.49
2868	NASDAQ	TCBI	Mon, Jan 5, 2015	52.89	53.21	50.62	50.89
2867	NASDAQ	TCBI	Fri, Jan 2, 2015	54.80	54.81	52.72	53.34
2866	NASDAQ	TCBI	Wed, Dec 31, 2014	54.98	55.25	54.26	54.33
2865	NASDAQ	TCBI	Tue, Dec 30, 2014	55.34	55.68	54.68	54.99
2864	NASDAQ	TCBI	Mon, Dec 29, 2014	55.16	56.07	55.04	55.37
2863	NASDAQ	TCBI	Fri, Dec 26, 2014	55.38	55.85	55.14	55.30
2862	NASDAQ	TCBI	Wed, Dec 24, 2014	55.45	55.77	54.87	55.36
2861	NASDAQ	TCBI	Tue, Dec 23, 2014	54.85	55.80	54.43	55.46
2860	NASDAQ	TCBI	Mon, Dec 22, 2014	53.76	54.49	53.41	54.45
2859	NASDAQ	TCBI	Fri, Dec 19, 2014	53.80	54.47	53.54	53.89
2858	NASDAQ	TCBI	Thu, Dec 18, 2014	53.45	54.59	52.88	54.10
2857	NASDAQ	TCBI	Wed, Dec 17, 2014	52.59	53.20	51.94	52.72
2856	NASDAQ	TCBI	Tue, Dec 16, 2014	52.25	53.46	52.08	52.50
2855	NASDAQ	TCBI	Mon, Dec 15, 2014	53.29	53.81	51.76	52.51
2854	NASDAQ	TCBI	Fri, Dec 12, 2014	53.41	54.00	52.42	52.84
2853	NASDAQ	TCBI	Thu, Dec 11, 2014	54.12	54.99	53.99	54.08
2852	NASDAQ	TCBI	Wed, Dec 10, 2014	55.76	56.20	53.79	54.04
2851	NASDAQ	TCBI	Tue, Dec 9, 2014	55.05	56.19	53.76	56.16
2850	NASDAQ	TCBI	Mon, Dec 8, 2014	55.46	55.98	54.26	54.44
2849	NASDAQ	TCBI	Fri, Dec 5, 2014	55.29	56.25	55.29	55.61
2848	NASDAQ	TCBI	Thu, Dec 4, 2014	55.23	55.40	54.56	54.95
2847	NASDAQ	TCBI	Wed, Dec 3, 2014	54.68	55.40	54.20	55.27
2846	NASDAQ	TCBI	Tue, Dec 2, 2014	53.41	54.97	53.41	54.55
2845	NASDAQ	TCBI	Mon, Dec 1, 2014	54.69	55.30	52.24	53.14
2844	NASDAQ	TCBI	Fri, Nov 28, 2014	57.77	57.98	55.03	55.13
2843	NASDAQ	TCBI	Wed, Nov 26, 2014	58.09	58.30	57.93	58.15
2842	NASDAQ	TCBI	Tue, Nov 25, 2014	58.03	58.45	57.78	58.24
2841	NASDAQ	TCBI	Mon, Nov 24, 2014	57.13	58.19	56.77	58.06
2840	NASDAQ	TCBI	Fri, Nov 21, 2014	58.32	58.41	56.79	57.16
2839	NASDAQ	TCBI	Thu, Nov 20, 2014	57.47	58.37	57.07	58.30
2838	NASDAQ	TCBI	Wed, Nov 19, 2014	58.43	58.58	57.33	57.83
2837	NASDAQ	TCBI	Tue, Nov 18, 2014	58.75	59.24	58.53	58.59
2836	NASDAQ	TCBI	Mon, Nov 17, 2014	58.87	59.04	58.28	58.69
2835	NASDAQ	TCBI	Fri, Nov 14, 2014	59.48	59.65	58.94	59.14
2834	NASDAQ	TCBI	Thu, Nov 13, 2014	59.55	60.00	59.16	59.05
2833	NASDAQ	TCBI	Wed, Nov 12, 2014	60.75	61.89	60.52	61.74
2832	NASDAQ	TCBI	Tue, Nov 11, 2014	61.70	61.85	60.55	60.97
2831	NASDAQ	TCBI	Mon, Nov 10, 2014	61.80	62.05	61.21	61.60
2830	NASDAQ	TCBI	Fri, Nov 7, 2014	61.26	62.07	60.56	61.57
2829	NASDAQ	TCBI	Thu, Nov 6, 2014	60.30	61.42	60.30	61.35
2828	NASDAQ	TCBI	Wed, Nov 5, 2014	59.80	60.40	59.44	60.30
2827	NASDAQ	TCBI	Tue, Nov 4, 2014	59.65	59.99	58.87	59.31
2826	NASDAQ	TCBI	Mon, Nov 3, 2014	61.24	61.58	59.59	60.00
2825	NASDAQ	TCBI	Fri, Oct 31, 2014	61.69	61.70	61.01	61.15
2824	NASDAQ	TCBI	Thu, Oct 30, 2014	59.89	60.87	59.32	60.75
2823	NASDAQ	TCBI	Wed, Oct 29, 2014	59.83	60.02	58.88	59.96
2822	NASDAQ	TCBI	Tue, Oct 28, 2014	57.95	59.82	57.46	59.71
2821	NASDAQ	TCBI	Mon, Oct 27, 2014	56.64	57.56	56.22	57.52
2820	NASDAQ	TCBI	Fri, Oct 24, 2014	57.47	57.47	56.75	57.04
2819	NASDAQ	TCBI	Thu, Oct 23, 2014	60.48	60.48	56.95	57.30
2818	NASDAQ	TCBI	Wed, Oct 22, 2014	56.74	57.73	56.14	56.22
2817	NASDAQ	TCBI	Tue, Oct 21, 2014	54.91	57.13	54.91	56.93
2816	NASDAQ	TCBI	Mon, Oct 20, 2014	54.41	55.12	54.16	54.68
2815	NASDAQ	TCBI	Fri, Oct 17, 2014	55.00	55.31	54.29	54.69
2814	NASDAQ	TCBI	Thu, Oct 16, 2014	52.26	54.31	51.83	54.12
2813	NASDAQ	TCBI	Wed, Oct 15, 2014	54.25	54.51	51.58	52.57
2812	NASDAQ	TCBI	Tue, Oct 14, 2014	55.45	55.83	54.55	55.06
2811	NASDAQ	TCBI	Mon, Oct 13, 2014	55.32	55.88	54.87	55.19
2810	NASDAQ	TCBI	Fri, Oct 10, 2014	55.88	56.85	55.07	55.22
2809	NASDAQ	TCBI	Thu, Oct 9, 2014	57.21	57.46	55.83	56.21
2808	NASDAQ	TCBI	Wed, Oct 8, 2014	56.57	57.30	56.26	57.19
2807	NASDAQ	TCBI	Tue, Oct 7, 2014	56.69	57.29	56.01	56.56
2806	NASDAQ	TCBI	Mon, Oct 6, 2014	57.96	57.97	56.71	57.12
2805	NASDAQ	TCBI	Fri, Oct 3, 2014	58.14	59.25	57.80	57.87
2804	NASDAQ	TCBI	Thu, Oct 2, 2014	57.16	57.87	56.66	57.56
2803	NASDAQ	TCBI	Wed, Oct 1, 2014	57.80	58.11	56.34	57.14
2802	NASDAQ	TCBI	Tue, Sep 30, 2014	57.31	58.21	56.90	57.68
2801	NASDAQ	TCBI	Mon, Sep 29, 2014	56.30	57.07	55.93	57.06
2800	NASDAQ	TCBI	Fri, Sep 26, 2014	56.88	57.11	56.22	56.88
2799	NASDAQ	TCBI	Thu, Sep 25, 2014	57.80	58.07	56.52	56.85
2798	NASDAQ	TCBI	Wed, Sep 24, 2014	57.76	58.09	57.14	57.99
2797	NASDAQ	TCBI	Tue, Sep 23, 2014	58.14	58.53	57.70	57.72
2796	NASDAQ	TCBI	Mon, Sep 22, 2014	57.99	58.54	57.65	58.10
2795	NASDAQ	TCBI	Fri, Sep 19, 2014	59.32	60.74	58.13	58.19
2794	NASDAQ	TCBI	Thu, Sep 18, 2014	56.17	58.46	56.00	58.23
2793	NASDAQ	TCBI	Wed, Sep 17, 2014	55.38	56.64	55.17	55.88
2792	NASDAQ	TCBI	Tue, Sep 16, 2014	55.95	56.30	55.23	55.50
2791	NASDAQ	TCBI	Mon, Sep 15, 2014	56.77	56.80	56.01	56.24
2790	NASDAQ	TCBI	Fri, Sep 12, 2014	56.72	57.12	56.33	56.89
2789	NASDAQ	TCBI	Thu, Sep 11, 2014	55.59	57.00	55.22	56.62
2788	NASDAQ	TCBI	Wed, Sep 10, 2014	55.00	56.09	54.93	55.84
2787	NASDAQ	TCBI	Tue, Sep 9, 2014	55.26	55.27	54.59	54.93
2786	NASDAQ	TCBI	Mon, Sep 8, 2014	54.88	55.43	54.77	55.37
2785	NASDAQ	TCBI	Fri, Sep 5, 2014	54.54	54.92	54.14	54.79
2784	NASDAQ	TCBI	Thu, Sep 4, 2014	55.52	55.84	54.62	54.80
2783	NASDAQ	TCBI	Wed, Sep 3, 2014	55.13	55.41	54.90	55.23
2782	NASDAQ	TCBI	Tue, Sep 2, 2014	54.25	55.06	54.19	54.86
2781	NASDAQ	TCBI	Fri, Aug 29, 2014	54.01	54.39	53.49	53.98
2780	NASDAQ	TCBI	Thu, Aug 28, 2014	54.28	54.29	53.77	53.89
2779	NASDAQ	TCBI	Wed, Aug 27, 2014	56.23	56.23	54.61	54.62
2778	NASDAQ	TCBI	Tue, Aug 26, 2014	54.49	55.17	54.36	55.10
2777	NASDAQ	TCBI	Mon, Aug 25, 2014	54.60	54.60	54.01	54.28
2776	NASDAQ	TCBI	Fri, Aug 22, 2014	53.96	54.67	53.79	54.28
2775	NASDAQ	TCBI	Thu, Aug 21, 2014	53.10	54.39	52.69	53.98
2774	NASDAQ	TCBI	Wed, Aug 20, 2014	52.66	53.30	52.54	53.07
2773	NASDAQ	TCBI	Tue, Aug 19, 2014	52.99	53.28	52.65	52.88
2772	NASDAQ	TCBI	Mon, Aug 18, 2014	51.76	52.90	51.76	52.84
2771	NASDAQ	TCBI	Fri, Aug 15, 2014	52.47	52.47	50.93	51.42
2770	NASDAQ	TCBI	Thu, Aug 14, 2014	51.76	52.21	51.76	51.99
2769	NASDAQ	TCBI	Wed, Aug 13, 2014	51.04	51.71	51.04	51.61
2768	NASDAQ	TCBI	Tue, Aug 12, 2014	51.17	51.76	50.71	51.01
2767	NASDAQ	TCBI	Mon, Aug 11, 2014	51.11	51.68	50.68	51.46
2766	NASDAQ	TCBI	Fri, Aug 8, 2014	50.79	51.09	50.31	50.93
2765	NASDAQ	TCBI	Thu, Aug 7, 2014	50.44	50.82	50.02	50.72
2764	NASDAQ	TCBI	Wed, Aug 6, 2014	50.08	51.03	49.90	50.30
2763	NASDAQ	TCBI	Tue, Aug 5, 2014	50.56	51.03	50.28	50.37
2762	NASDAQ	TCBI	Mon, Aug 4, 2014	51.17	51.45	50.35	50.90
2761	NASDAQ	TCBI	Fri, Aug 1, 2014	52.14	52.28	50.65	50.96
2760	NASDAQ	TCBI	Thu, Jul 31, 2014	52.39	53.14	51.93	52.05
2759	NASDAQ	TCBI	Wed, Jul 30, 2014	52.94	53.51	52.50	52.90
2758	NASDAQ	TCBI	Tue, Jul 29, 2014	52.83	53.34	52.47	52.49
2757	NASDAQ	TCBI	Mon, Jul 28, 2014	53.64	53.64	52.60	52.87
2756	NASDAQ	TCBI	Fri, Jul 25, 2014	53.67	54.37	53.38	53.60
2755	NASDAQ	TCBI	Thu, Jul 24, 2014	52.43	54.46	52.38	54.16
2754	NASDAQ	TCBI	Wed, Jul 23, 2014	52.46	53.19	51.68	52.80
2753	NASDAQ	TCBI	Tue, Jul 22, 2014	52.50	53.11	52.14	52.35
2752	NASDAQ	TCBI	Mon, Jul 21, 2014	52.01	52.48	51.90	52.39
2751	NASDAQ	TCBI	Fri, Jul 18, 2014	51.33	52.62	51.33	52.31
2750	NASDAQ	TCBI	Thu, Jul 17, 2014	52.72	52.99	51.42	51.53
2749	NASDAQ	TCBI	Wed, Jul 16, 2014	53.69	54.05	53.15	53.25
2748	NASDAQ	TCBI	Tue, Jul 15, 2014	52.40	53.65	52.35	53.55
2747	NASDAQ	TCBI	Mon, Jul 14, 2014	52.84	53.20	52.22	52.29
2746	NASDAQ	TCBI	Fri, Jul 11, 2014	52.05	52.52	51.62	52.30
2745	NASDAQ	TCBI	Thu, Jul 10, 2014	52.07	52.83	51.87	52.25
2744	NASDAQ	TCBI	Wed, Jul 9, 2014	52.81	53.49	52.81	53.11
2743	NASDAQ	TCBI	Tue, Jul 8, 2014	53.37	53.45	52.20	52.50
2742	NASDAQ	TCBI	Mon, Jul 7, 2014	53.99	54.10	53.31	53.32
2741	NASDAQ	TCBI	Thu, Jul 3, 2014	53.67	54.42	53.57	54.31
2740	NASDAQ	TCBI	Wed, Jul 2, 2014	53.70	54.07	53.22	53.40
2739	NASDAQ	TCBI	Tue, Jul 1, 2014	54.05	54.65	53.68	53.83
2738	NASDAQ	TCBI	Mon, Jun 30, 2014	53.51	53.99	52.93	53.95
2737	NASDAQ	TCBI	Fri, Jun 27, 2014	53.40	54.03	53.40	53.65
2736	NASDAQ	TCBI	Thu, Jun 26, 2014	53.98	54.25	53.30	53.81
2735	NASDAQ	TCBI	Wed, Jun 25, 2014	52.80	54.05	52.34	53.89
2734	NASDAQ	TCBI	Tue, Jun 24, 2014	53.66	54.27	53.12	53.21
2733	NASDAQ	TCBI	Mon, Jun 23, 2014	54.19	54.49	53.76	53.92
2732	NASDAQ	TCBI	Fri, Jun 20, 2014	54.33	54.66	53.52	54.07
2731	NASDAQ	TCBI	Thu, Jun 19, 2014	55.18	55.40	54.29	54.71
2730	NASDAQ	TCBI	Wed, Jun 18, 2014	54.48	55.18	53.75	54.98
2729	NASDAQ	TCBI	Tue, Jun 17, 2014	53.30	54.97	53.11	54.59
2728	NASDAQ	TCBI	Mon, Jun 16, 2014	53.92	54.00	52.85	53.57
2727	NASDAQ	TCBI	Fri, Jun 13, 2014	54.15	54.48	53.64	53.83
2726	NASDAQ	TCBI	Thu, Jun 12, 2014	54.07	54.19	53.62	53.87
2725	NASDAQ	TCBI	Wed, Jun 11, 2014	54.89	54.89	53.91	54.16
2724	NASDAQ	TCBI	Tue, Jun 10, 2014	54.79	55.47	53.35	55.39
2723	NASDAQ	TCBI	Mon, Jun 9, 2014	53.12	55.25	53.12	55.08
2722	NASDAQ	TCBI	Fri, Jun 6, 2014	52.57	53.60	52.26	52.99
2721	NASDAQ	TCBI	Thu, Jun 5, 2014	51.82	52.72	51.38	52.28
2720	NASDAQ	TCBI	Wed, Jun 4, 2014	51.54	51.99	51.31	51.83
2719	NASDAQ	TCBI	Tue, Jun 3, 2014	51.38	52.43	51.38	51.72
2718	NASDAQ	TCBI	Mon, Jun 2, 2014	51.29	51.82	50.76	51.71
2717	NASDAQ	TCBI	Fri, May 30, 2014	51.47	51.90	51.01	51.20
2716	NASDAQ	TCBI	Thu, May 29, 2014	52.18	52.66	51.34	51.47
2715	NASDAQ	TCBI	Wed, May 28, 2014	52.00	52.29	51.49	51.96
2714	NASDAQ	TCBI	Tue, May 27, 2014	52.50	52.77	51.63	51.99
2713	NASDAQ	TCBI	Fri, May 23, 2014	52.12	52.65	51.94	52.15
2712	NASDAQ	TCBI	Thu, May 22, 2014	51.94	52.34	51.87	52.03
2711	NASDAQ	TCBI	Wed, May 21, 2014	52.37	53.19	51.71	52.00
2710	NASDAQ	TCBI	Tue, May 20, 2014	52.56	52.77	51.89	52.29
2709	NASDAQ	TCBI	Mon, May 19, 2014	51.84	52.97	51.69	52.82
2708	NASDAQ	TCBI	Fri, May 16, 2014	52.53	52.53	51.75	52.17
2707	NASDAQ	TCBI	Thu, May 15, 2014	52.40	52.80	51.38	52.63
2706	NASDAQ	TCBI	Wed, May 14, 2014	53.69	53.79	52.40	52.48
2705	NASDAQ	TCBI	Tue, May 13, 2014	54.72	54.74	53.77	53.88
2704	NASDAQ	TCBI	Mon, May 12, 2014	53.40	54.88	52.95	54.65
2703	NASDAQ	TCBI	Fri, May 9, 2014	53.22	53.37	52.55	52.95
2702	NASDAQ	TCBI	Thu, May 8, 2014	53.83	54.98	53.23	53.53
2701	NASDAQ	TCBI	Wed, May 7, 2014	53.90	54.26	53.14	53.66
2700	NASDAQ	TCBI	Tue, May 6, 2014	55.00	55.24	53.65	53.69
2699	NASDAQ	TCBI	Mon, May 5, 2014	55.24	56.03	54.72	55.31
2698	NASDAQ	TCBI	Fri, May 2, 2014	55.78	56.98	55.42	55.70
2697	NASDAQ	TCBI	Thu, May 1, 2014	55.82	56.73	55.26	55.60
2696	NASDAQ	TCBI	Wed, Apr 30, 2014	56.32	56.57	55.25	56.21
2695	NASDAQ	TCBI	Tue, Apr 29, 2014	55.46	55.61	54.34	55.23
2694	NASDAQ	TCBI	Mon, Apr 28, 2014	55.75	56.46	54.55	55.13
2693	NASDAQ	TCBI	Fri, Apr 25, 2014	56.24	57.00	55.40	55.78
2692	NASDAQ	TCBI	Thu, Apr 24, 2014	56.53	59.33	55.01	56.74
2691	NASDAQ	TCBI	Wed, Apr 23, 2014	64.25	64.97	64.05	64.57
2690	NASDAQ	TCBI	Tue, Apr 22, 2014	63.98	64.79	63.42	64.32
2689	NASDAQ	TCBI	Mon, Apr 21, 2014	63.92	64.08	63.06	63.76
2688	NASDAQ	TCBI	Thu, Apr 17, 2014	63.81	64.10	63.05	63.85
2687	NASDAQ	TCBI	Wed, Apr 16, 2014	62.99	63.93	62.34	63.76
2686	NASDAQ	TCBI	Tue, Apr 15, 2014	61.86	63.06	61.47	62.68
2685	NASDAQ	TCBI	Mon, Apr 14, 2014	61.86	62.07	61.10	61.71
2684	NASDAQ	TCBI	Fri, Apr 11, 2014	60.51	61.74	59.72	61.09
2683	NASDAQ	TCBI	Thu, Apr 10, 2014	62.70	63.34	61.04	61.11
2682	NASDAQ	TCBI	Wed, Apr 9, 2014	62.22	62.96	61.87	62.90
2681	NASDAQ	TCBI	Tue, Apr 8, 2014	61.21	62.65	60.47	62.07
2680	NASDAQ	TCBI	Mon, Apr 7, 2014	62.80	63.37	60.89	60.97
2679	NASDAQ	TCBI	Fri, Apr 4, 2014	65.02	65.12	62.81	63.01
2678	NASDAQ	TCBI	Thu, Apr 3, 2014	65.36	65.87	64.47	65.04
2677	NASDAQ	TCBI	Wed, Apr 2, 2014	66.62	66.62	65.00	65.48
2676	NASDAQ	TCBI	Tue, Apr 1, 2014	64.97	66.31	64.51	66.26
2675	NASDAQ	TCBI	Mon, Mar 31, 2014	64.41	65.12	64.40	64.94
2674	NASDAQ	TCBI	Fri, Mar 28, 2014	63.79	64.88	63.76	63.92
2673	NASDAQ	TCBI	Thu, Mar 27, 2014	65.44	65.44	63.65	63.82
2672	NASDAQ	TCBI	Wed, Mar 26, 2014	66.73	66.73	65.27	65.30
2671	NASDAQ	TCBI	Tue, Mar 25, 2014	65.64	66.19	65.18	66.12
2670	NASDAQ	TCBI	Mon, Mar 24, 2014	65.38	66.06	64.50	65.12
2669	NASDAQ	TCBI	Fri, Mar 21, 2014	66.99	67.08	65.02	65.08
2668	NASDAQ	TCBI	Thu, Mar 20, 2014	64.67	66.91	64.45	66.85
2667	NASDAQ	TCBI	Wed, Mar 19, 2014	64.45	65.63	64.00	64.81
2666	NASDAQ	TCBI	Tue, Mar 18, 2014	64.64	64.78	64.19	64.42
2665	NASDAQ	TCBI	Mon, Mar 17, 2014	64.31	65.20	63.99	64.40
2664	NASDAQ	TCBI	Fri, Mar 14, 2014	63.19	64.53	63.19	63.97
2663	NASDAQ	TCBI	Thu, Mar 13, 2014	64.73	64.92	63.10	63.55
2662	NASDAQ	TCBI	Wed, Mar 12, 2014	64.34	65.38	64.21	64.74
2661	NASDAQ	TCBI	Tue, Mar 11, 2014	64.74	65.01	64.06	64.71
2660	NASDAQ	TCBI	Mon, Mar 10, 2014	64.70	65.31	64.27	64.81
2659	NASDAQ	TCBI	Fri, Mar 7, 2014	64.15	65.16	64.15	64.65
2658	NASDAQ	TCBI	Thu, Mar 6, 2014	63.71	64.25	63.49	63.99
2657	NASDAQ	TCBI	Wed, Mar 5, 2014	63.06	63.44	62.54	63.43
2656	NASDAQ	TCBI	Tue, Mar 4, 2014	62.87	63.92	62.56	63.18
2655	NASDAQ	TCBI	Mon, Mar 3, 2014	62.04	62.26	61.48	62.02
2654	NASDAQ	TCBI	Fri, Feb 28, 2014	62.37	63.88	62.27	62.95
2653	NASDAQ	TCBI	Thu, Feb 27, 2014	61.34	62.69	60.82	62.25
2652	NASDAQ	TCBI	Wed, Feb 26, 2014	60.53	61.58	59.83	61.49
2651	NASDAQ	TCBI	Tue, Feb 25, 2014	60.23	60.64	59.89	60.35
2650	NASDAQ	TCBI	Mon, Feb 24, 2014	59.26	60.52	59.15	59.98
2649	NASDAQ	TCBI	Fri, Feb 21, 2014	59.55	60.20	59.21	59.92
2648	NASDAQ	TCBI	Thu, Feb 20, 2014	59.00	59.51	58.62	59.19
2647	NASDAQ	TCBI	Wed, Feb 19, 2014	59.75	60.21	58.73	58.88
2646	NASDAQ	TCBI	Tue, Feb 18, 2014	59.65	60.36	59.29	60.23
2645	NASDAQ	TCBI	Fri, Feb 14, 2014	59.29	59.80	58.92	59.61
2644	NASDAQ	TCBI	Thu, Feb 13, 2014	57.91	59.37	57.91	59.27
2643	NASDAQ	TCBI	Wed, Feb 12, 2014	59.05	59.72	58.26	58.58
2642	NASDAQ	TCBI	Tue, Feb 11, 2014	58.14	59.05	57.82	58.85
2641	NASDAQ	TCBI	Mon, Feb 10, 2014	57.85	58.16	57.12	58.10
2640	NASDAQ	TCBI	Fri, Feb 7, 2014	57.83	58.05	57.01	57.75
2639	NASDAQ	TCBI	Thu, Feb 6, 2014	57.44	57.87	57.11	57.67
2638	NASDAQ	TCBI	Wed, Feb 5, 2014	57.57	58.24	57.06	57.27
2637	NASDAQ	TCBI	Tue, Feb 4, 2014	57.12	58.50	56.45	57.76
2636	NASDAQ	TCBI	Mon, Feb 3, 2014	59.43	59.88	56.95	57.03
2635	NASDAQ	TCBI	Fri, Jan 31, 2014	58.48	59.69	58.02	59.47
2634	NASDAQ	TCBI	Thu, Jan 30, 2014	59.33	59.74	58.88	59.52
2633	NASDAQ	TCBI	Wed, Jan 29, 2014	59.06	59.81	58.82	58.94
2632	NASDAQ	TCBI	Tue, Jan 28, 2014	60.43	60.61	59.71	59.95
2631	NASDAQ	TCBI	Mon, Jan 27, 2014	60.25	60.45	59.43	59.51
2630	NASDAQ	TCBI	Fri, Jan 24, 2014	60.67	60.79	59.90	60.25
2629	NASDAQ	TCBI	Thu, Jan 23, 2014	58.76	60.75	57.50	60.69
2628	NASDAQ	TCBI	Wed, Jan 22, 2014	63.76	63.99	63.22	63.52
2627	NASDAQ	TCBI	Tue, Jan 21, 2014	62.82	63.67	62.31	63.40
2626	NASDAQ	TCBI	Fri, Jan 17, 2014	63.10	63.10	62.10	62.38
2625	NASDAQ	TCBI	Thu, Jan 16, 2014	63.16	63.78	62.51	63.09
2624	NASDAQ	TCBI	Wed, Jan 15, 2014	62.76	63.70	62.48	63.34
2623	NASDAQ	TCBI	Tue, Jan 14, 2014	62.37	62.91	62.09	62.42
2622	NASDAQ	TCBI	Mon, Jan 13, 2014	62.61	63.28	61.82	62.25
2621	NASDAQ	TCBI	Fri, Jan 10, 2014	62.55	63.55	62.55	63.02
2620	NASDAQ	TCBI	Thu, Jan 9, 2014	62.39	62.82	62.15	62.62
2619	NASDAQ	TCBI	Wed, Jan 8, 2014	61.44	62.17	61.10	61.94
2618	NASDAQ	TCBI	Tue, Jan 7, 2014	60.54	61.51	60.54	61.26
2617	NASDAQ	TCBI	Mon, Jan 6, 2014	60.78	61.99	60.25	60.25
2616	NASDAQ	TCBI	Fri, Jan 3, 2014	61.23	61.71	60.51	60.67
2615	NASDAQ	TCBI	Thu, Jan 2, 2014	62.23	62.46	61.23	61.35
2614	NASDAQ	TCBI	Tue, Dec 31, 2013	61.40	62.25	61.23	62.20
2613	NASDAQ	TCBI	Mon, Dec 30, 2013	61.25	61.62	60.88	61.19
2612	NASDAQ	TCBI	Fri, Dec 27, 2013	61.76	61.95	61.20	61.30
2611	NASDAQ	TCBI	Thu, Dec 26, 2013	61.76	61.79	61.11	61.47
2610	NASDAQ	TCBI	Tue, Dec 24, 2013	61.45	62.21	61.21	61.65
2609	NASDAQ	TCBI	Mon, Dec 23, 2013	61.27	61.61	60.89	61.50
2608	NASDAQ	TCBI	Fri, Dec 20, 2013	59.74	61.06	59.50	60.78
2607	NASDAQ	TCBI	Thu, Dec 19, 2013	59.41	60.00	59.17	59.47
2606	NASDAQ	TCBI	Wed, Dec 18, 2013	58.55	59.88	58.25	59.62
2605	NASDAQ	TCBI	Tue, Dec 17, 2013	58.42	58.75	57.82	58.32
2604	NASDAQ	TCBI	Mon, Dec 16, 2013	57.40	58.88	57.36	58.51
2603	NASDAQ	TCBI	Fri, Dec 13, 2013	56.69	57.27	56.24	57.01
2602	NASDAQ	TCBI	Thu, Dec 12, 2013	55.55	56.84	55.46	56.49
2601	NASDAQ	TCBI	Wed, Dec 11, 2013	56.20	56.64	55.23	55.55
2600	NASDAQ	TCBI	Tue, Dec 10, 2013	56.48	56.95	55.67	56.16
2599	NASDAQ	TCBI	Mon, Dec 9, 2013	56.70	57.03	56.25	56.74
2598	NASDAQ	TCBI	Fri, Dec 6, 2013	56.43	57.19	56.23	56.48
2597	NASDAQ	TCBI	Thu, Dec 5, 2013	55.00	55.67	54.82	55.49
2596	NASDAQ	TCBI	Wed, Dec 4, 2013	55.12	55.73	54.68	55.15
2595	NASDAQ	TCBI	Tue, Dec 3, 2013	55.30	55.67	54.63	55.39
2594	NASDAQ	TCBI	Mon, Dec 2, 2013	55.99	56.19	55.18	55.37
2593	NASDAQ	TCBI	Fri, Nov 29, 2013	56.61	56.61	55.66	56.17
2592	NASDAQ	TCBI	Wed, Nov 27, 2013	56.00	56.67	55.61	56.31
2591	NASDAQ	TCBI	Tue, Nov 26, 2013	55.70	56.17	55.22	56.00
2590	NASDAQ	TCBI	Mon, Nov 25, 2013	54.94	55.74	54.69	55.50
2589	NASDAQ	TCBI	Fri, Nov 22, 2013	54.08	55.17	53.76	55.08
2588	NASDAQ	TCBI	Thu, Nov 21, 2013	53.36	54.28	52.94	54.23
2587	NASDAQ	TCBI	Wed, Nov 20, 2013	52.88	53.59	52.15	52.95
2586	NASDAQ	TCBI	Tue, Nov 19, 2013	52.68	53.14	52.27	52.59
2585	NASDAQ	TCBI	Mon, Nov 18, 2013	52.71	53.34	52.47	52.72
2584	NASDAQ	TCBI	Fri, Nov 15, 2013	52.55	53.07	52.21	52.68
2583	NASDAQ	TCBI	Thu, Nov 14, 2013	52.30	52.81	51.89	52.64
2582	NASDAQ	TCBI	Wed, Nov 13, 2013	51.59	52.37	51.59	52.30
2581	NASDAQ	TCBI	Tue, Nov 12, 2013	51.92	52.53	51.55	52.05
2580	NASDAQ	TCBI	Mon, Nov 11, 2013	52.72	53.16	51.88	52.26
2579	NASDAQ	TCBI	Fri, Nov 8, 2013	51.34	53.32	51.34	52.98
2578	NASDAQ	TCBI	Thu, Nov 7, 2013	52.26	52.34	51.38	51.45
2577	NASDAQ	TCBI	Wed, Nov 6, 2013	52.16	52.49	52.03	52.18
2576	NASDAQ	TCBI	Tue, Nov 5, 2013	51.97	52.42	51.74	51.96
2575	NASDAQ	TCBI	Mon, Nov 4, 2013	52.00	52.32	51.69	52.13
2574	NASDAQ	TCBI	Fri, Nov 1, 2013	52.00	52.57	51.71	51.99
2573	NASDAQ	TCBI	Thu, Oct 31, 2013	53.00	53.05	52.04	52.05
2572	NASDAQ	TCBI	Wed, Oct 30, 2013	52.65	53.59	52.52	53.05
2571	NASDAQ	TCBI	Tue, Oct 29, 2013	54.93	55.08	52.70	52.79
2570	NASDAQ	TCBI	Mon, Oct 28, 2013	53.76	55.46	53.44	54.95
2569	NASDAQ	TCBI	Fri, Oct 25, 2013	53.22	54.15	52.66	53.77
2568	NASDAQ	TCBI	Thu, Oct 24, 2013	50.60	54.71	50.50	53.75
2567	NASDAQ	TCBI	Wed, Oct 23, 2013	48.21	48.42	47.59	47.80
2566	NASDAQ	TCBI	Tue, Oct 22, 2013	48.49	48.90	48.06	48.31
2565	NASDAQ	TCBI	Mon, Oct 21, 2013	48.82	49.43	48.33	48.49
2564	NASDAQ	TCBI	Fri, Oct 18, 2013	48.85	49.19	47.98	48.88
2563	NASDAQ	TCBI	Thu, Oct 17, 2013	47.54	48.55	47.13	48.50
2562	NASDAQ	TCBI	Wed, Oct 16, 2013	48.34	48.87	47.88	47.90
2561	NASDAQ	TCBI	Tue, Oct 15, 2013	48.12	48.41	47.41	47.95
2560	NASDAQ	TCBI	Mon, Oct 14, 2013	47.76	48.25	47.46	48.10
2559	NASDAQ	TCBI	Fri, Oct 11, 2013	45.97	47.65	45.84	47.60
2558	NASDAQ	TCBI	Thu, Oct 10, 2013	46.27	46.38	45.61	46.21
2557	NASDAQ	TCBI	Wed, Oct 9, 2013	45.24	45.90	44.99	45.75
2556	NASDAQ	TCBI	Tue, Oct 8, 2013	44.95	45.20	44.53	44.75
2555	NASDAQ	TCBI	Mon, Oct 7, 2013	45.42	45.60	44.92	44.95
2554	NASDAQ	TCBI	Fri, Oct 4, 2013	45.65	46.15	45.47	45.88
2553	NASDAQ	TCBI	Thu, Oct 3, 2013	45.24	46.26	44.92	45.75
2552	NASDAQ	TCBI	Wed, Oct 2, 2013	45.95	46.25	45.25	45.43
2551	NASDAQ	TCBI	Tue, Oct 1, 2013	46.03	46.28	45.68	46.18
2550	NASDAQ	TCBI	Mon, Sep 30, 2013	45.05	46.05	44.79	45.89
2549	NASDAQ	TCBI	Fri, Sep 27, 2013	45.51	46.25	45.23	45.59
2548	NASDAQ	TCBI	Thu, Sep 26, 2013	46.00	46.33	45.46	45.88
2547	NASDAQ	TCBI	Wed, Sep 25, 2013	45.79	46.33	45.35	45.95
2546	NASDAQ	TCBI	Tue, Sep 24, 2013	45.58	46.37	45.23	45.87
2545	NASDAQ	TCBI	Mon, Sep 23, 2013	46.03	46.03	44.90	45.59
2544	NASDAQ	TCBI	Fri, Sep 20, 2013	45.43	46.21	45.43	46.14
2543	NASDAQ	TCBI	Thu, Sep 19, 2013	45.41	45.69	44.49	45.39
2542	NASDAQ	TCBI	Wed, Sep 18, 2013	45.23	46.10	45.14	45.29
2541	NASDAQ	TCBI	Tue, Sep 17, 2013	45.34	45.56	44.58	45.24
2540	NASDAQ	TCBI	Mon, Sep 16, 2013	45.92	45.92	45.28	45.37
2539	NASDAQ	TCBI	Fri, Sep 13, 2013	45.46	46.05	45.46	45.71
2538	NASDAQ	TCBI	Thu, Sep 12, 2013	45.28	45.51	44.72	45.32
2537	NASDAQ	TCBI	Wed, Sep 11, 2013	45.73	46.10	45.00	45.26
2536	NASDAQ	TCBI	Tue, Sep 10, 2013	45.28	45.78	44.66	45.77
2535	NASDAQ	TCBI	Mon, Sep 9, 2013	45.37	45.48	44.60	45.17
2534	NASDAQ	TCBI	Fri, Sep 6, 2013	45.03	45.74	43.75	45.35
2533	NASDAQ	TCBI	Thu, Sep 5, 2013	43.70	45.47	43.54	44.90
2532	NASDAQ	TCBI	Wed, Sep 4, 2013	43.92	44.25	43.55	43.87
2531	NASDAQ	TCBI	Tue, Sep 3, 2013	44.56	45.27	43.43	43.90
2530	NASDAQ	TCBI	Fri, Aug 30, 2013	45.24	45.45	44.05	44.08
2529	NASDAQ	TCBI	Thu, Aug 29, 2013	44.81	45.57	44.44	45.30
2528	NASDAQ	TCBI	Wed, Aug 28, 2013	44.87	45.29	44.57	44.91
2527	NASDAQ	TCBI	Tue, Aug 27, 2013	45.29	45.81	44.67	44.86
2526	NASDAQ	TCBI	Mon, Aug 26, 2013	46.24	46.50	45.80	45.86
2525	NASDAQ	TCBI	Fri, Aug 23, 2013	45.84	46.26	45.64	46.24
2524	NASDAQ	TCBI	Thu, Aug 22, 2013	45.07	45.92	44.84	45.84
2523	NASDAQ	TCBI	Wed, Aug 21, 2013	45.26	45.46	44.83	45.08
2522	NASDAQ	TCBI	Tue, Aug 20, 2013	44.30	45.56	44.30	45.39
2521	NASDAQ	TCBI	Mon, Aug 19, 2013	44.90	44.95	44.31	44.31
2520	NASDAQ	TCBI	Fri, Aug 16, 2013	44.50	45.12	44.45	44.86
2519	NASDAQ	TCBI	Thu, Aug 15, 2013	44.61	45.43	44.46	44.65
2518	NASDAQ	TCBI	Wed, Aug 14, 2013	44.96	45.34	44.86	45.03
2517	NASDAQ	TCBI	Tue, Aug 13, 2013	45.03	45.28	44.45	44.99
2516	NASDAQ	TCBI	Mon, Aug 12, 2013	44.90	44.98	44.64	44.95
2515	NASDAQ	TCBI	Fri, Aug 9, 2013	45.15	45.35	44.91	45.00
2514	NASDAQ	TCBI	Thu, Aug 8, 2013	45.42	45.85	44.91	45.14
2513	NASDAQ	TCBI	Wed, Aug 7, 2013	45.46	45.63	44.92	45.02
2512	NASDAQ	TCBI	Tue, Aug 6, 2013	46.21	46.32	45.47	45.60
2511	NASDAQ	TCBI	Mon, Aug 5, 2013	46.00	46.39	45.80	46.36
2510	NASDAQ	TCBI	Fri, Aug 2, 2013	45.54	46.07	45.10	45.97
2509	NASDAQ	TCBI	Thu, Aug 1, 2013	45.74	46.10	44.95	45.72
2508	NASDAQ	TCBI	Wed, Jul 31, 2013	45.95	46.10	45.35	45.49
2507	NASDAQ	TCBI	Tue, Jul 30, 2013	46.76	47.03	45.78	45.96
2506	NASDAQ	TCBI	Mon, Jul 29, 2013	47.24	47.27	46.55	46.59
2505	NASDAQ	TCBI	Fri, Jul 26, 2013	47.48	47.68	47.15	47.46
2504	NASDAQ	TCBI	Thu, Jul 25, 2013	45.57	48.13	45.53	48.00
2503	NASDAQ	TCBI	Wed, Jul 24, 2013	49.60	50.11	46.68	46.80
2502	NASDAQ	TCBI	Tue, Jul 23, 2013	49.27	49.66	48.66	49.52
2501	NASDAQ	TCBI	Mon, Jul 22, 2013	49.10	50.04	48.53	49.22
2500	NASDAQ	TCBI	Fri, Jul 19, 2013	49.65	49.69	48.75	49.00
2499	NASDAQ	TCBI	Thu, Jul 18, 2013	47.82	50.15	47.73	49.66
2498	NASDAQ	TCBI	Wed, Jul 17, 2013	47.35	47.68	47.16	47.66
2497	NASDAQ	TCBI	Tue, Jul 16, 2013	47.61	48.20	46.80	47.44
2496	NASDAQ	TCBI	Mon, Jul 15, 2013	47.50	47.67	46.70	47.52
2495	NASDAQ	TCBI	Fri, Jul 12, 2013	47.28	47.54	46.97	47.33
2494	NASDAQ	TCBI	Thu, Jul 11, 2013	48.38	48.72	46.71	47.20
2493	NASDAQ	TCBI	Wed, Jul 10, 2013	48.81	48.81	47.59	47.65
2492	NASDAQ	TCBI	Tue, Jul 9, 2013	48.22	48.77	47.65	48.75
2491	NASDAQ	TCBI	Mon, Jul 8, 2013	47.40	47.86	47.19	47.79
2490	NASDAQ	TCBI	Fri, Jul 5, 2013	46.93	47.29	46.25	47.23
2489	NASDAQ	TCBI	Wed, Jul 3, 2013	44.68	46.22	44.68	46.20
2488	NASDAQ	TCBI	Tue, Jul 2, 2013	44.93	45.80	44.53	45.53
2487	NASDAQ	TCBI	Mon, Jul 1, 2013	44.52	45.25	44.13	44.96
2486	NASDAQ	TCBI	Fri, Jun 28, 2013	44.41	44.86	43.64	44.36
2485	NASDAQ	TCBI	Thu, Jun 27, 2013	44.00	44.78	43.77	44.71
2484	NASDAQ	TCBI	Wed, Jun 26, 2013	43.65	43.90	43.31	43.70
2483	NASDAQ	TCBI	Tue, Jun 25, 2013	42.50	43.58	42.16	43.27
2482	NASDAQ	TCBI	Mon, Jun 24, 2013	41.52	42.00	41.15	41.93
2481	NASDAQ	TCBI	Fri, Jun 21, 2013	42.56	42.84	41.08	41.93
2480	NASDAQ	TCBI	Thu, Jun 20, 2013	43.04	43.41	42.22	42.38
2479	NASDAQ	TCBI	Wed, Jun 19, 2013	43.39	43.95	43.02	43.49
2478	NASDAQ	TCBI	Tue, Jun 18, 2013	43.02	43.33	42.32	43.32
2477	NASDAQ	TCBI	Mon, Jun 17, 2013	43.52	43.52	42.83	43.07
2476	NASDAQ	TCBI	Fri, Jun 14, 2013	44.51	44.51	42.92	43.20
2475	NASDAQ	TCBI	Thu, Jun 13, 2013	44.00	44.55	43.41	44.54
2474	NASDAQ	TCBI	Wed, Jun 12, 2013	44.50	44.72	43.70	43.90
2473	NASDAQ	TCBI	Tue, Jun 11, 2013	44.34	44.57	43.90	44.39
2472	NASDAQ	TCBI	Mon, Jun 10, 2013	44.43	44.85	44.25	44.77
2471	NASDAQ	TCBI	Fri, Jun 7, 2013	44.44	44.61	44.04	44.45
2470	NASDAQ	TCBI	Thu, Jun 6, 2013	43.13	44.03	42.89	44.00
2469	NASDAQ	TCBI	Wed, Jun 5, 2013	43.70	44.00	43.20	43.23
2468	NASDAQ	TCBI	Tue, Jun 4, 2013	44.02	44.49	43.19	43.72
2467	NASDAQ	TCBI	Mon, Jun 3, 2013	44.14	44.57	43.34	43.91
2466	NASDAQ	TCBI	Fri, May 31, 2013	45.14	45.20	44.14	44.18
2465	NASDAQ	TCBI	Thu, May 30, 2013	44.40	45.22	43.99	45.17
2464	NASDAQ	TCBI	Wed, May 29, 2013	44.37	44.87	43.97	44.14
2463	NASDAQ	TCBI	Tue, May 28, 2013	44.16	44.73	43.76	44.55
2462	NASDAQ	TCBI	Fri, May 24, 2013	42.17	43.59	42.04	43.56
2461	NASDAQ	TCBI	Thu, May 23, 2013	42.05	42.59	41.56	42.33
2460	NASDAQ	TCBI	Wed, May 22, 2013	43.47	44.07	42.53	42.58
2459	NASDAQ	TCBI	Tue, May 21, 2013	44.14	44.14	42.96	43.28
2458	NASDAQ	TCBI	Mon, May 20, 2013	44.23	44.59	43.82	44.00
2457	NASDAQ	TCBI	Fri, May 17, 2013	44.46	44.57	44.16	44.28
2456	NASDAQ	TCBI	Thu, May 16, 2013	44.38	44.95	44.27	44.36
2455	NASDAQ	TCBI	Wed, May 15, 2013	44.58	45.00	44.20	44.40
2454	NASDAQ	TCBI	Tue, May 14, 2013	44.60	44.94	44.22	44.67
2453	NASDAQ	TCBI	Mon, May 13, 2013	44.84	44.84	44.40	44.60
2452	NASDAQ	TCBI	Fri, May 10, 2013	44.84	45.15	44.33	44.77
2451	NASDAQ	TCBI	Thu, May 9, 2013	44.50	44.88	43.91	44.71
2450	NASDAQ	TCBI	Wed, May 8, 2013	43.97	44.43	43.27	44.40
2449	NASDAQ	TCBI	Tue, May 7, 2013	43.39	43.98	43.03	43.98
2448	NASDAQ	TCBI	Mon, May 6, 2013	42.31	43.25	42.25	43.23
2447	NASDAQ	TCBI	Fri, May 3, 2013	42.21	42.50	41.71	42.20
2446	NASDAQ	TCBI	Thu, May 2, 2013	40.55	41.86	40.43	41.77
2445	NASDAQ	TCBI	Wed, May 1, 2013	41.66	41.66	40.77	40.83
2444	NASDAQ	TCBI	Tue, Apr 30, 2013	41.42	41.66	41.15	41.66
2443	NASDAQ	TCBI	Mon, Apr 29, 2013	41.70	41.77	40.94	41.35
2442	NASDAQ	TCBI	Fri, Apr 26, 2013	40.04	41.66	40.00	41.33
2441	NASDAQ	TCBI	Thu, Apr 25, 2013	37.12	40.65	36.75	39.57
2440	NASDAQ	TCBI	Wed, Apr 24, 2013	40.90	40.90	40.12	40.54
2439	NASDAQ	TCBI	Tue, Apr 23, 2013	40.14	41.00	39.96	40.99
2438	NASDAQ	TCBI	Mon, Apr 22, 2013	39.82	39.97	39.18	39.87
2437	NASDAQ	TCBI	Fri, Apr 19, 2013	38.57	39.69	38.12	39.65
2436	NASDAQ	TCBI	Thu, Apr 18, 2013	39.36	39.36	38.58	38.64
2435	NASDAQ	TCBI	Wed, Apr 17, 2013	39.70	39.71	38.82	39.17
2434	NASDAQ	TCBI	Tue, Apr 16, 2013	40.31	40.50	39.64	39.90
2433	NASDAQ	TCBI	Mon, Apr 15, 2013	40.82	41.05	40.00	40.07
2432	NASDAQ	TCBI	Fri, Apr 12, 2013	41.27	41.64	40.90	41.12
2431	NASDAQ	TCBI	Thu, Apr 11, 2013	42.24	42.47	41.41	41.56
2430	NASDAQ	TCBI	Wed, Apr 10, 2013	41.87	42.61	41.59	42.31
2429	NASDAQ	TCBI	Tue, Apr 9, 2013	42.31	42.34	41.48	41.96
2428	NASDAQ	TCBI	Mon, Apr 8, 2013	41.97	42.36	41.61	42.35
2427	NASDAQ	TCBI	Fri, Apr 5, 2013	40.90	42.01	40.90	41.97
2426	NASDAQ	TCBI	Thu, Apr 4, 2013	41.44	41.72	41.18	41.60
2425	NASDAQ	TCBI	Wed, Apr 3, 2013	40.60	41.16	40.30	40.95
2424	NASDAQ	TCBI	Tue, Apr 2, 2013	40.81	40.81	40.45	40.60
2423	NASDAQ	TCBI	Mon, Apr 1, 2013	40.32	40.60	40.08	40.45
2422	NASDAQ	TCBI	Thu, Mar 28, 2013	40.87	40.87	40.15	40.45
2421	NASDAQ	TCBI	Wed, Mar 27, 2013	40.42	40.85	40.32	40.80
2420	NASDAQ	TCBI	Tue, Mar 26, 2013	40.18	40.79	40.10	40.70
2419	NASDAQ	TCBI	Mon, Mar 25, 2013	41.23	41.23	39.87	40.06
2418	NASDAQ	TCBI	Fri, Mar 22, 2013	41.58	43.07	41.01	41.21
2417	NASDAQ	TCBI	Thu, Mar 21, 2013	40.77	41.23	40.25	40.83
2416	NASDAQ	TCBI	Wed, Mar 20, 2013	41.13	41.29	40.73	40.95
2415	NASDAQ	TCBI	Tue, Mar 19, 2013	41.85	41.94	40.78	40.98
2414	NASDAQ	TCBI	Mon, Mar 18, 2013	41.97	42.30	41.56	41.66
2413	NASDAQ	TCBI	Fri, Mar 15, 2013	42.30	42.73	42.25	42.39
2412	NASDAQ	TCBI	Thu, Mar 14, 2013	42.10	42.45	42.09	42.30
2411	NASDAQ	TCBI	Wed, Mar 13, 2013	42.60	42.78	42.09	42.14
2410	NASDAQ	TCBI	Tue, Mar 12, 2013	42.82	43.05	42.03	42.65
2409	NASDAQ	TCBI	Mon, Mar 11, 2013	42.89	43.64	42.86	43.05
2408	NASDAQ	TCBI	Fri, Mar 8, 2013	43.21	43.24	42.61	43.19
2407	NASDAQ	TCBI	Thu, Mar 7, 2013	42.43	42.77	42.16	42.74
2406	NASDAQ	TCBI	Wed, Mar 6, 2013	42.02	42.94	41.88	42.49
2405	NASDAQ	TCBI	Tue, Mar 5, 2013	42.16	42.49	40.88	41.86
2404	NASDAQ	TCBI	Mon, Mar 4, 2013	42.15	42.37	41.70	41.76
2403	NASDAQ	TCBI	Fri, Mar 1, 2013	41.86	42.42	41.45	42.38
2402	NASDAQ	TCBI	Thu, Feb 28, 2013	42.05	42.64	41.73	42.26
2401	NASDAQ	TCBI	Wed, Feb 27, 2013	41.66	42.45	41.66	41.85
2400	NASDAQ	TCBI	Tue, Feb 26, 2013	41.95	42.05	41.46	41.83
2399	NASDAQ	TCBI	Mon, Feb 25, 2013	43.09	43.47	41.77	41.77
2398	NASDAQ	TCBI	Fri, Feb 22, 2013	43.83	43.83	41.90	42.65
2397	NASDAQ	TCBI	Thu, Feb 21, 2013	43.71	44.07	43.49	43.68
2396	NASDAQ	TCBI	Wed, Feb 20, 2013	44.17	44.52	43.68	43.71
2395	NASDAQ	TCBI	Tue, Feb 19, 2013	44.21	44.50	43.81	44.39
2394	NASDAQ	TCBI	Fri, Feb 15, 2013	44.53	44.53	44.03	44.14
2393	NASDAQ	TCBI	Thu, Feb 14, 2013	43.79	44.49	43.79	44.30
2392	NASDAQ	TCBI	Wed, Feb 13, 2013	43.95	44.55	43.83	44.10
2391	NASDAQ	TCBI	Tue, Feb 12, 2013	43.24	44.07	42.93	44.03
2390	NASDAQ	TCBI	Mon, Feb 11, 2013	42.89	43.36	42.58	43.34
2389	NASDAQ	TCBI	Fri, Feb 8, 2013	42.61	43.04	42.61	42.86
2388	NASDAQ	TCBI	Thu, Feb 7, 2013	42.37	42.89	42.26	42.66
2387	NASDAQ	TCBI	Wed, Feb 6, 2013	41.83	42.63	41.62	42.52
2386	NASDAQ	TCBI	Tue, Feb 5, 2013	41.43	42.17	41.43	41.95
2385	NASDAQ	TCBI	Mon, Feb 4, 2013	41.11	41.75	41.00	41.36
2384	NASDAQ	TCBI	Fri, Feb 1, 2013	41.49	41.79	41.06	41.56
2383	NASDAQ	TCBI	Thu, Jan 31, 2013	41.28	41.80	41.05	41.40
2382	NASDAQ	TCBI	Wed, Jan 30, 2013	42.15	42.16	41.23	41.65
2381	NASDAQ	TCBI	Tue, Jan 29, 2013	42.27	42.57	41.80	42.17
2380	NASDAQ	TCBI	Mon, Jan 28, 2013	42.35	42.49	42.05	42.32
2379	NASDAQ	TCBI	Fri, Jan 25, 2013	41.85	42.50	41.25	42.32
2378	NASDAQ	TCBI	Thu, Jan 24, 2013	45.96	45.96	41.56	42.05
2377	NASDAQ	TCBI	Wed, Jan 23, 2013	46.92	46.98	45.63	46.10
2376	NASDAQ	TCBI	Tue, Jan 22, 2013	46.44	47.20	46.28	47.01
2375	NASDAQ	TCBI	Fri, Jan 18, 2013	46.92	46.95	46.41	46.52
2374	NASDAQ	TCBI	Thu, Jan 17, 2013	46.54	46.93	46.29	46.81
2373	NASDAQ	TCBI	Wed, Jan 16, 2013	46.48	46.79	46.27	46.44
2372	NASDAQ	TCBI	Tue, Jan 15, 2013	46.02	46.72	45.87	46.48
2371	NASDAQ	TCBI	Mon, Jan 14, 2013	45.73	46.25	45.19	46.23
2370	NASDAQ	TCBI	Fri, Jan 11, 2013	46.35	46.46	45.34	45.74
2369	NASDAQ	TCBI	Thu, Jan 10, 2013	46.41	46.62	46.08	46.26
2368	NASDAQ	TCBI	Wed, Jan 9, 2013	46.66	46.80	46.10	46.23
2367	NASDAQ	TCBI	Tue, Jan 8, 2013	47.15	47.30	46.22	46.33
2366	NASDAQ	TCBI	Mon, Jan 7, 2013	47.20	47.20	46.61	47.09
2365	NASDAQ	TCBI	Fri, Jan 4, 2013	46.65	47.39	46.41	47.32
2364	NASDAQ	TCBI	Thu, Jan 3, 2013	46.73	46.81	46.20	46.65
2363	NASDAQ	TCBI	Wed, Jan 2, 2013	45.56	46.85	45.49	46.79
2362	NASDAQ	TCBI	Mon, Dec 31, 2012	44.32	45.00	44.26	44.82
2361	NASDAQ	TCBI	Fri, Dec 28, 2012	43.96	45.24	43.93	44.56
2360	NASDAQ	TCBI	Thu, Dec 27, 2012	45.03	45.17	43.53	44.41
2359	NASDAQ	TCBI	Wed, Dec 26, 2012	45.06	45.19	44.48	44.87
2358	NASDAQ	TCBI	Mon, Dec 24, 2012	45.41	45.46	44.92	44.96
2357	NASDAQ	TCBI	Fri, Dec 21, 2012	45.23	45.74	44.96	45.36
2356	NASDAQ	TCBI	Thu, Dec 20, 2012	45.64	45.97	45.34	45.81
2355	NASDAQ	TCBI	Wed, Dec 19, 2012	45.04	45.99	44.84	45.66
2354	NASDAQ	TCBI	Tue, Dec 18, 2012	44.28	45.33	44.24	45.06
2353	NASDAQ	TCBI	Mon, Dec 17, 2012	44.57	44.92	44.13	44.43
2352	NASDAQ	TCBI	Fri, Dec 14, 2012	44.57	44.75	44.10	44.34
2351	NASDAQ	TCBI	Thu, Dec 13, 2012	45.04	45.22	44.27	44.56
2350	NASDAQ	TCBI	Wed, Dec 12, 2012	45.58	45.74	45.00	45.21
2349	NASDAQ	TCBI	Tue, Dec 11, 2012	45.00	45.50	44.77	45.34
2348	NASDAQ	TCBI	Mon, Dec 10, 2012	44.45	44.89	44.25	44.81
2347	NASDAQ	TCBI	Fri, Dec 7, 2012	45.35	45.81	44.36	44.55
2346	NASDAQ	TCBI	Thu, Dec 6, 2012	44.62	45.29	44.62	44.99
2345	NASDAQ	TCBI	Wed, Dec 5, 2012	44.93	45.13	44.57	44.78
2344	NASDAQ	TCBI	Tue, Dec 4, 2012	44.95	45.10	44.39	44.75
2343	NASDAQ	TCBI	Mon, Dec 3, 2012	44.95	45.36	44.71	44.99
2342	NASDAQ	TCBI	Fri, Nov 30, 2012	44.89	45.28	44.50	45.04
2341	NASDAQ	TCBI	Thu, Nov 29, 2012	45.21	45.48	44.37	44.95
2340	NASDAQ	TCBI	Wed, Nov 28, 2012	43.95	44.93	43.26	44.83
2339	NASDAQ	TCBI	Tue, Nov 27, 2012	44.39	44.86	44.21	44.25
2338	NASDAQ	TCBI	Mon, Nov 26, 2012	44.84	44.92	43.63	44.50
2337	NASDAQ	TCBI	Fri, Nov 23, 2012	44.00	45.19	43.88	45.19
2336	NASDAQ	TCBI	Wed, Nov 21, 2012	44.45	44.58	43.47	43.72
2335	NASDAQ	TCBI	Tue, Nov 20, 2012	43.64	44.35	43.64	44.28
2334	NASDAQ	TCBI	Mon, Nov 19, 2012	43.42	43.90	43.40	43.78
2333	NASDAQ	TCBI	Fri, Nov 16, 2012	42.10	43.72	41.50	43.16
2332	NASDAQ	TCBI	Thu, Nov 15, 2012	43.08	43.29	41.68	42.21
2331	NASDAQ	TCBI	Wed, Nov 14, 2012	44.44	44.73	43.37	43.37
2330	NASDAQ	TCBI	Tue, Nov 13, 2012	45.16	45.49	44.49	44.55
2329	NASDAQ	TCBI	Mon, Nov 12, 2012	45.45	46.07	45.06	45.36
2328	NASDAQ	TCBI	Fri, Nov 9, 2012	45.18	45.75	44.77	45.28
2327	NASDAQ	TCBI	Thu, Nov 8, 2012	46.07	47.13	45.66	45.66
2326	NASDAQ	TCBI	Wed, Nov 7, 2012	47.47	47.47	46.00	46.19
2325	NASDAQ	TCBI	Tue, Nov 6, 2012	47.34	48.35	47.27	48.14
2324	NASDAQ	TCBI	Mon, Nov 5, 2012	46.69	47.45	46.04	47.42
2323	NASDAQ	TCBI	Fri, Nov 2, 2012	48.02	48.24	46.49	46.60
2322	NASDAQ	TCBI	Thu, Nov 1, 2012	47.39	48.09	47.20	47.98
2321	NASDAQ	TCBI	Wed, Oct 31, 2012	46.75	47.50	46.30	47.47
2320	NASDAQ	TCBI	Fri, Oct 26, 2012	46.35	47.30	46.35	46.85
2319	NASDAQ	TCBI	Thu, Oct 25, 2012	48.10	48.25	43.08	46.78
2318	NASDAQ	TCBI	Wed, Oct 24, 2012	47.24	47.49	46.75	47.40
2317	NASDAQ	TCBI	Tue, Oct 23, 2012	47.34	47.61	45.03	46.88
2316	NASDAQ	TCBI	Mon, Oct 22, 2012	47.17	48.35	47.17	47.96
2315	NASDAQ	TCBI	Fri, Oct 19, 2012	46.96	47.73	46.94	47.32
2314	NASDAQ	TCBI	Thu, Oct 18, 2012	47.52	48.14	47.42	47.48
2313	NASDAQ	TCBI	Wed, Oct 17, 2012	47.39	47.92	46.91	47.67
2312	NASDAQ	TCBI	Tue, Oct 16, 2012	47.81	48.17	47.24	47.44
2311	NASDAQ	TCBI	Mon, Oct 15, 2012	46.82	48.20	46.79	47.63
2310	NASDAQ	TCBI	Fri, Oct 12, 2012	50.34	50.40	46.56	47.24
2309	NASDAQ	TCBI	Thu, Oct 11, 2012	51.00	51.22	50.41	50.46
2308	NASDAQ	TCBI	Wed, Oct 10, 2012	50.27	50.98	49.82	50.61
2307	NASDAQ	TCBI	Tue, Oct 9, 2012	51.15	51.34	50.15	50.64
2306	NASDAQ	TCBI	Mon, Oct 8, 2012	51.50	51.64	50.88	51.15
2305	NASDAQ	TCBI	Fri, Oct 5, 2012	51.08	52.17	51.00	51.62
2304	NASDAQ	TCBI	Thu, Oct 4, 2012	50.43	51.05	50.18	51.03
2303	NASDAQ	TCBI	Wed, Oct 3, 2012	50.02	50.75	49.75	50.08
2302	NASDAQ	TCBI	Tue, Oct 2, 2012	50.59	50.59	49.77	49.84
2301	NASDAQ	TCBI	Mon, Oct 1, 2012	49.86	50.50	49.50	50.24
2300	NASDAQ	TCBI	Fri, Sep 28, 2012	49.58	49.80	49.15	49.71
2299	NASDAQ	TCBI	Thu, Sep 27, 2012	48.46	49.96	48.25	49.90
2298	NASDAQ	TCBI	Wed, Sep 26, 2012	48.22	48.65	48.03	48.36
2297	NASDAQ	TCBI	Tue, Sep 25, 2012	48.23	49.35	47.78	48.62
2296	NASDAQ	TCBI	Mon, Sep 24, 2012	47.88	48.72	47.77	48.00
2295	NASDAQ	TCBI	Fri, Sep 21, 2012	48.12	48.21	47.60	48.18
2294	NASDAQ	TCBI	Thu, Sep 20, 2012	47.17	47.68	46.93	47.57
2293	NASDAQ	TCBI	Wed, Sep 19, 2012	48.05	48.17	47.40	47.58
2292	NASDAQ	TCBI	Tue, Sep 18, 2012	46.14	48.00	46.14	47.79
2291	NASDAQ	TCBI	Mon, Sep 17, 2012	48.65	48.66	47.36	47.50
2290	NASDAQ	TCBI	Fri, Sep 14, 2012	47.95	49.61	47.86	48.59
2289	NASDAQ	TCBI	Thu, Sep 13, 2012	46.65	47.85	46.34	47.61
2288	NASDAQ	TCBI	Wed, Sep 12, 2012	47.23	47.29	46.52	46.78
2287	NASDAQ	TCBI	Tue, Sep 11, 2012	46.97	47.50	46.52	46.97
2286	NASDAQ	TCBI	Mon, Sep 10, 2012	47.30	47.47	46.36	46.40
2285	NASDAQ	TCBI	Fri, Sep 7, 2012	47.48	47.75	46.85	47.01
2284	NASDAQ	TCBI	Thu, Sep 6, 2012	46.00	47.27	45.71	47.14
2283	NASDAQ	TCBI	Wed, Sep 5, 2012	47.09	47.12	45.44	45.69
2282	NASDAQ	TCBI	Tue, Sep 4, 2012	46.10	47.30	46.00	47.27
2281	NASDAQ	TCBI	Fri, Aug 31, 2012	45.76	46.17	45.40	46.02
2280	NASDAQ	TCBI	Thu, Aug 30, 2012	45.49	45.72	45.15	45.41
2279	NASDAQ	TCBI	Wed, Aug 29, 2012	45.60	45.89	45.35	45.56
2278	NASDAQ	TCBI	Tue, Aug 28, 2012	44.34	45.45	44.20	45.40
2277	NASDAQ	TCBI	Mon, Aug 27, 2012	44.16	44.65	43.85	44.30
2276	NASDAQ	TCBI	Fri, Aug 24, 2012	43.35	43.97	43.25	43.76
2275	NASDAQ	TCBI	Thu, Aug 23, 2012	44.43	44.43	43.39	43.57
2274	NASDAQ	TCBI	Wed, Aug 22, 2012	44.77	45.02	44.01	44.36
2273	NASDAQ	TCBI	Tue, Aug 21, 2012	45.42	45.48	44.85	44.94
2272	NASDAQ	TCBI	Mon, Aug 20, 2012	44.76	45.92	44.71	44.95
2271	NASDAQ	TCBI	Fri, Aug 17, 2012	44.00	44.47	43.76	44.42
2270	NASDAQ	TCBI	Thu, Aug 16, 2012	43.96	44.04	43.51	43.98
2269	NASDAQ	TCBI	Wed, Aug 15, 2012	43.89	44.09	43.77	43.98
2268	NASDAQ	TCBI	Tue, Aug 14, 2012	44.11	44.50	43.65	43.83
2267	NASDAQ	TCBI	Mon, Aug 13, 2012	43.42	44.14	43.29	44.04
2266	NASDAQ	TCBI	Fri, Aug 10, 2012	43.83	43.83	43.23	43.68
2265	NASDAQ	TCBI	Thu, Aug 9, 2012	43.84	44.22	43.71	44.01
2264	NASDAQ	TCBI	Wed, Aug 8, 2012	43.28	44.03	43.28	43.80
2263	NASDAQ	TCBI	Tue, Aug 7, 2012	43.50	44.60	43.30	43.60
2262	NASDAQ	TCBI	Mon, Aug 6, 2012	43.50	43.73	42.94	43.32
2261	NASDAQ	TCBI	Fri, Aug 3, 2012	42.99	43.80	42.77	43.59
2260	NASDAQ	TCBI	Thu, Aug 2, 2012	42.68	43.10	41.75	42.25
2259	NASDAQ	TCBI	Wed, Aug 1, 2012	43.15	43.39	42.58	42.59
2258	NASDAQ	TCBI	Tue, Jul 31, 2012	43.52	43.84	43.07	43.09
2257	NASDAQ	TCBI	Mon, Jul 30, 2012	44.06	44.06	43.37	43.52
2256	NASDAQ	TCBI	Fri, Jul 27, 2012	41.50	43.96	41.45	43.83
2255	NASDAQ	TCBI	Thu, Jul 26, 2012	41.20	41.76	39.76	41.01
2254	NASDAQ	TCBI	Wed, Jul 25, 2012	40.44	41.05	40.10	40.86
2253	NASDAQ	TCBI	Tue, Jul 24, 2012	40.63	40.67	40.03	40.36
2252	NASDAQ	TCBI	Mon, Jul 23, 2012	40.31	40.80	39.50	40.43
2251	NASDAQ	TCBI	Fri, Jul 20, 2012	41.46	41.59	40.58	41.28
2250	NASDAQ	TCBI	Thu, Jul 19, 2012	43.09	43.09	41.78	41.85
2249	NASDAQ	TCBI	Wed, Jul 18, 2012	43.10	43.50	42.39	42.69
2248	NASDAQ	TCBI	Tue, Jul 17, 2012	42.88	43.32	42.04	43.03
2247	NASDAQ	TCBI	Mon, Jul 16, 2012	43.34	43.47	42.41	42.56
2246	NASDAQ	TCBI	Fri, Jul 13, 2012	41.62	43.79	41.40	43.31
2245	NASDAQ	TCBI	Thu, Jul 12, 2012	40.89	41.34	40.45	41.31
2244	NASDAQ	TCBI	Wed, Jul 11, 2012	41.03	41.34	40.74	40.99
2243	NASDAQ	TCBI	Tue, Jul 10, 2012	40.93	41.40	40.64	41.08
2242	NASDAQ	TCBI	Mon, Jul 9, 2012	41.02	41.25	40.39	40.79
2241	NASDAQ	TCBI	Fri, Jul 6, 2012	41.28	41.57	41.19	41.48
2240	NASDAQ	TCBI	Thu, Jul 5, 2012	41.74	41.85	41.40	41.64
2239	NASDAQ	TCBI	Tue, Jul 3, 2012	41.19	41.65	41.01	41.65
2238	NASDAQ	TCBI	Mon, Jul 2, 2012	40.87	41.05	40.05	41.05
2237	NASDAQ	TCBI	Fri, Jun 29, 2012	41.38	41.66	40.23	40.39
2236	NASDAQ	TCBI	Thu, Jun 28, 2012	39.79	40.41	39.00	40.40
2235	NASDAQ	TCBI	Wed, Jun 27, 2012	39.65	40.13	39.54	39.92
2234	NASDAQ	TCBI	Tue, Jun 26, 2012	39.26	39.88	38.94	39.76
2233	NASDAQ	TCBI	Mon, Jun 25, 2012	40.08	40.08	38.53	39.36
2232	NASDAQ	TCBI	Fri, Jun 22, 2012	39.15	39.99	38.02	39.62
2231	NASDAQ	TCBI	Thu, Jun 21, 2012	41.40	42.08	39.09	39.16
2230	NASDAQ	TCBI	Wed, Jun 20, 2012	40.83	41.14	40.05	41.05
2229	NASDAQ	TCBI	Tue, Jun 19, 2012	38.95	40.70	38.95	40.00
2228	NASDAQ	TCBI	Mon, Jun 18, 2012	38.94	39.26	38.64	38.79
2227	NASDAQ	TCBI	Fri, Jun 15, 2012	39.13	39.41	38.63	38.98
2226	NASDAQ	TCBI	Thu, Jun 14, 2012	38.75	39.36	38.69	39.18
2225	NASDAQ	TCBI	Wed, Jun 13, 2012	38.67	39.76	38.40	38.76
2224	NASDAQ	TCBI	Tue, Jun 12, 2012	38.45	38.86	37.82	38.85
2223	NASDAQ	TCBI	Mon, Jun 11, 2012	39.81	40.13	38.48	38.59
2222	NASDAQ	TCBI	Fri, Jun 8, 2012	38.05	39.07	37.66	38.79
2221	NASDAQ	TCBI	Thu, Jun 7, 2012	38.79	39.00	38.21	38.25
2220	NASDAQ	TCBI	Wed, Jun 6, 2012	37.59	38.20	37.20	38.07
2219	NASDAQ	TCBI	Tue, Jun 5, 2012	37.00	37.60	36.84	37.18
2218	NASDAQ	TCBI	Mon, Jun 4, 2012	37.60	37.84	36.96	37.25
2217	NASDAQ	TCBI	Fri, Jun 1, 2012	37.98	38.29	37.24	37.49
2216	NASDAQ	TCBI	Thu, May 31, 2012	38.99	38.99	37.23	38.78
2215	NASDAQ	TCBI	Wed, May 30, 2012	38.11	38.30	37.60	37.87
2214	NASDAQ	TCBI	Tue, May 29, 2012	38.92	39.30	38.15	38.61
2213	NASDAQ	TCBI	Fri, May 25, 2012	37.99	38.69	37.99	38.42
2212	NASDAQ	TCBI	Thu, May 24, 2012	37.33	37.99	37.12	37.92
2211	NASDAQ	TCBI	Wed, May 23, 2012	36.53	37.03	36.17	36.96
2210	NASDAQ	TCBI	Tue, May 22, 2012	36.72	37.44	36.55	36.76
2209	NASDAQ	TCBI	Mon, May 21, 2012	36.57	37.14	36.04	36.61
2208	NASDAQ	TCBI	Fri, May 18, 2012	37.26	37.26	36.22	36.35
2207	NASDAQ	TCBI	Thu, May 17, 2012	37.85	37.85	37.16	37.19
2206	NASDAQ	TCBI	Wed, May 16, 2012	38.41	38.53	37.56	37.82
2205	NASDAQ	TCBI	Tue, May 15, 2012	38.04	38.30	37.79	37.98
2204	NASDAQ	TCBI	Mon, May 14, 2012	38.60	38.71	37.75	37.94
2203	NASDAQ	TCBI	Fri, May 11, 2012	38.03	39.27	36.92	38.71
2202	NASDAQ	TCBI	Thu, May 10, 2012	37.32	38.10	37.17	38.08
2201	NASDAQ	TCBI	Wed, May 9, 2012	36.47	37.09	36.05	36.89
2200	NASDAQ	TCBI	Tue, May 8, 2012	36.85	37.20	36.54	36.85
2199	NASDAQ	TCBI	Mon, May 7, 2012	36.74	37.48	36.66	36.98
2198	NASDAQ	TCBI	Fri, May 4, 2012	36.89	37.05	36.55	36.75
2197	NASDAQ	TCBI	Thu, May 3, 2012	37.57	37.91	37.00	37.17
2196	NASDAQ	TCBI	Wed, May 2, 2012	37.50	37.78	37.16	37.53
2195	NASDAQ	TCBI	Tue, May 1, 2012	37.91	38.36	37.50	37.53
2194	NASDAQ	TCBI	Mon, Apr 30, 2012	38.50	39.31	37.60	37.71
2193	NASDAQ	TCBI	Fri, Apr 27, 2012	37.66	38.55	37.49	38.25
2192	NASDAQ	TCBI	Thu, Apr 26, 2012	35.71	37.76	34.98	37.21
2191	NASDAQ	TCBI	Wed, Apr 25, 2012	34.52	34.89	33.83	34.78
2190	NASDAQ	TCBI	Tue, Apr 24, 2012	33.58	34.38	33.46	34.00
2189	NASDAQ	TCBI	Mon, Apr 23, 2012	33.70	34.46	33.31	33.52
2188	NASDAQ	TCBI	Fri, Apr 20, 2012	34.58	34.76	34.11	34.31
2187	NASDAQ	TCBI	Thu, Apr 19, 2012	34.27	34.77	33.75	33.94
2186	NASDAQ	TCBI	Wed, Apr 18, 2012	34.34	34.47	33.83	34.12
2185	NASDAQ	TCBI	Tue, Apr 17, 2012	33.93	34.79	33.93	34.38
2184	NASDAQ	TCBI	Mon, Apr 16, 2012	33.30	33.87	33.12	33.54
2183	NASDAQ	TCBI	Fri, Apr 13, 2012	33.59	33.84	33.14	33.15
2182	NASDAQ	TCBI	Thu, Apr 12, 2012	33.60	33.91	33.43	33.83
2181	NASDAQ	TCBI	Wed, Apr 11, 2012	33.20	33.47	32.87	33.47
2180	NASDAQ	TCBI	Tue, Apr 10, 2012	33.36	33.61	32.55	32.82
2179	NASDAQ	TCBI	Mon, Apr 9, 2012	33.58	33.80	33.27	33.57
2178	NASDAQ	TCBI	Thu, Apr 5, 2012	34.19	34.63	34.04	34.38
2177	NASDAQ	TCBI	Wed, Apr 4, 2012	34.82	35.10	34.26	34.46
2176	NASDAQ	TCBI	Tue, Apr 3, 2012	35.35	35.54	34.83	35.35
2175	NASDAQ	TCBI	Mon, Apr 2, 2012	34.60	35.44	34.26	35.43
2174	NASDAQ	TCBI	Fri, Mar 30, 2012	35.49	35.49	34.62	34.62
2173	NASDAQ	TCBI	Thu, Mar 29, 2012	34.91	35.32	34.10	35.10
2172	NASDAQ	TCBI	Wed, Mar 28, 2012	35.04	35.38	34.58	35.15
2171	NASDAQ	TCBI	Tue, Mar 27, 2012	35.83	35.83	34.66	34.91
2170	NASDAQ	TCBI	Mon, Mar 26, 2012	36.15	36.61	35.59	35.75
2169	NASDAQ	TCBI	Fri, Mar 23, 2012	34.83	35.68	34.44	35.63
2168	NASDAQ	TCBI	Thu, Mar 22, 2012	34.81	34.85	34.32	34.73
2167	NASDAQ	TCBI	Wed, Mar 21, 2012	35.64	35.64	34.76	35.19
2166	NASDAQ	TCBI	Tue, Mar 20, 2012	35.76	35.87	35.18	35.44
2165	NASDAQ	TCBI	Mon, Mar 19, 2012	35.28	36.38	34.75	36.14
2164	NASDAQ	TCBI	Fri, Mar 16, 2012	34.99	35.45	34.68	35.24
2163	NASDAQ	TCBI	Thu, Mar 15, 2012	34.64	35.16	34.30	34.91
2162	NASDAQ	TCBI	Wed, Mar 14, 2012	34.96	35.69	34.13	34.68
2161	NASDAQ	TCBI	Tue, Mar 13, 2012	34.56	35.73	34.46	35.55
2160	NASDAQ	TCBI	Mon, Mar 12, 2012	34.51	34.59	34.20	34.37
2159	NASDAQ	TCBI	Fri, Mar 9, 2012	34.34	34.96	34.12	34.60
2158	NASDAQ	TCBI	Thu, Mar 8, 2012	34.00	34.45	33.71	34.33
2157	NASDAQ	TCBI	Wed, Mar 7, 2012	33.55	33.83	33.27	33.76
2156	NASDAQ	TCBI	Tue, Mar 6, 2012	33.77	34.24	32.94	33.26
2155	NASDAQ	TCBI	Mon, Mar 5, 2012	33.48	34.38	33.09	34.25
2154	NASDAQ	TCBI	Fri, Mar 2, 2012	34.19	34.46	33.41	33.63
2153	NASDAQ	TCBI	Thu, Mar 1, 2012	34.12	34.91	34.12	34.19
2152	NASDAQ	TCBI	Wed, Feb 29, 2012	34.05	34.45	33.73	33.90
2151	NASDAQ	TCBI	Tue, Feb 28, 2012	33.36	34.18	33.17	33.97
2150	NASDAQ	TCBI	Mon, Feb 27, 2012	32.52	33.34	32.09	33.14
2149	NASDAQ	TCBI	Fri, Feb 24, 2012	33.64	33.84	32.51	32.80
2148	NASDAQ	TCBI	Thu, Feb 23, 2012	32.79	33.96	32.76	33.75
2147	NASDAQ	TCBI	Wed, Feb 22, 2012	33.99	33.99	32.85	32.85
2146	NASDAQ	TCBI	Tue, Feb 21, 2012	33.00	33.58	32.60	33.49
2145	NASDAQ	TCBI	Fri, Feb 17, 2012	33.40	33.49	32.87	32.95
2144	NASDAQ	TCBI	Thu, Feb 16, 2012	32.54	33.50	32.42	33.47
2143	NASDAQ	TCBI	Wed, Feb 15, 2012	32.76	32.94	32.42	32.61
2142	NASDAQ	TCBI	Tue, Feb 14, 2012	32.64	32.81	32.29	32.65
2141	NASDAQ	TCBI	Mon, Feb 13, 2012	32.81	32.88	32.43	32.75
2140	NASDAQ	TCBI	Fri, Feb 10, 2012	32.29	32.59	32.09	32.38
2139	NASDAQ	TCBI	Thu, Feb 9, 2012	33.05	33.18	32.60	32.75
2138	NASDAQ	TCBI	Wed, Feb 8, 2012	32.96	33.20	32.39	32.90
2137	NASDAQ	TCBI	Tue, Feb 7, 2012	32.85	33.50	32.85	32.98
2136	NASDAQ	TCBI	Mon, Feb 6, 2012	33.00	33.44	32.91	33.09
2135	NASDAQ	TCBI	Fri, Feb 3, 2012	33.18	33.36	32.90	33.11
2134	NASDAQ	TCBI	Thu, Feb 2, 2012	32.85	33.00	32.39	32.89
2133	NASDAQ	TCBI	Wed, Feb 1, 2012	32.00	32.97	31.90	32.77
2132	NASDAQ	TCBI	Tue, Jan 31, 2012	31.89	32.00	31.58	31.72
2131	NASDAQ	TCBI	Mon, Jan 30, 2012	31.48	31.84	31.47	31.58
2130	NASDAQ	TCBI	Fri, Jan 27, 2012	31.40	31.97	31.32	31.64
2129	NASDAQ	TCBI	Thu, Jan 26, 2012	32.67	33.09	30.94	31.50
2128	NASDAQ	TCBI	Wed, Jan 25, 2012	31.93	32.52	31.76	32.28
2127	NASDAQ	TCBI	Tue, Jan 24, 2012	31.95	32.23	31.35	32.08
2126	NASDAQ	TCBI	Mon, Jan 23, 2012	32.49	32.98	32.10	32.18
2125	NASDAQ	TCBI	Fri, Jan 20, 2012	31.97	32.88	31.85	32.67
2124	NASDAQ	TCBI	Thu, Jan 19, 2012	32.36	32.36	31.71	32.05
2123	NASDAQ	TCBI	Wed, Jan 18, 2012	31.71	32.21	31.26	32.13
2122	NASDAQ	TCBI	Tue, Jan 17, 2012	31.91	32.22	31.70	31.75
2121	NASDAQ	TCBI	Fri, Jan 13, 2012	31.72	32.03	31.50	31.73
2120	NASDAQ	TCBI	Thu, Jan 12, 2012	32.28	32.41	31.70	31.94
2119	NASDAQ	TCBI	Wed, Jan 11, 2012	32.31	32.41	31.79	32.06
2118	NASDAQ	TCBI	Tue, Jan 10, 2012	33.22	33.23	32.33	32.41
2117	NASDAQ	TCBI	Mon, Jan 9, 2012	32.00	32.72	31.83	32.67
2116	NASDAQ	TCBI	Fri, Jan 6, 2012	31.76	31.90	31.29	31.77
2115	NASDAQ	TCBI	Thu, Jan 5, 2012	31.09	31.80	30.57	31.80
2114	NASDAQ	TCBI	Wed, Jan 4, 2012	31.18	31.74	30.90	31.60
2113	NASDAQ	TCBI	Tue, Jan 3, 2012	30.94	32.32	30.87	31.63
2112	NASDAQ	TCBI	Fri, Dec 30, 2011	30.80	30.86	30.44	30.61
2111	NASDAQ	TCBI	Thu, Dec 29, 2011	29.95	30.88	29.34	30.69
2110	NASDAQ	TCBI	Wed, Dec 28, 2011	30.37	30.37	29.67	29.74
2109	NASDAQ	TCBI	Tue, Dec 27, 2011	30.15	30.56	29.98	30.37
2108	NASDAQ	TCBI	Fri, Dec 23, 2011	30.28	30.39	29.87	30.20
2107	NASDAQ	TCBI	Thu, Dec 22, 2011	29.71	30.98	29.71	30.13
2106	NASDAQ	TCBI	Wed, Dec 21, 2011	29.41	29.75	28.94	29.56
2105	NASDAQ	TCBI	Tue, Dec 20, 2011	28.79	29.45	28.52	29.37
2104	NASDAQ	TCBI	Mon, Dec 19, 2011	29.09	29.57	28.02	28.12
2103	NASDAQ	TCBI	Fri, Dec 16, 2011	28.52	29.26	28.33	28.78
2102	NASDAQ	TCBI	Thu, Dec 15, 2011	28.02	28.36	27.64	28.34
2101	NASDAQ	TCBI	Wed, Dec 14, 2011	27.66	28.32	27.50	27.53
2100	NASDAQ	TCBI	Tue, Dec 13, 2011	29.10	29.61	27.65	27.95
2099	NASDAQ	TCBI	Mon, Dec 12, 2011	28.52	28.81	28.05	28.79
2098	NASDAQ	TCBI	Fri, Dec 9, 2011	28.41	29.26	28.09	28.95
2097	NASDAQ	TCBI	Thu, Dec 8, 2011	29.12	29.24	28.22	28.27
2096	NASDAQ	TCBI	Wed, Dec 7, 2011	29.86	29.92	29.31	29.50
2095	NASDAQ	TCBI	Tue, Dec 6, 2011	29.84	30.40	29.54	30.12
2094	NASDAQ	TCBI	Mon, Dec 5, 2011	29.44	30.20	29.28	29.86
2093	NASDAQ	TCBI	Fri, Dec 2, 2011	28.34	29.25	28.19	29.08
2092	NASDAQ	TCBI	Thu, Dec 1, 2011	28.56	28.80	27.78	27.87
2091	NASDAQ	TCBI	Wed, Nov 30, 2011	27.76	28.87	27.20	28.86
2090	NASDAQ	TCBI	Tue, Nov 29, 2011	27.00	27.21	26.50	26.59
2089	NASDAQ	TCBI	Mon, Nov 28, 2011	26.70	26.96	26.20	26.93
2088	NASDAQ	TCBI	Fri, Nov 25, 2011	25.87	26.43	25.76	25.76
2087	NASDAQ	TCBI	Wed, Nov 23, 2011	26.80	27.06	25.98	26.04
2086	NASDAQ	TCBI	Tue, Nov 22, 2011	27.21	27.50	26.90	27.04
2085	NASDAQ	TCBI	Mon, Nov 21, 2011	27.46	27.81	26.91	27.29
2084	NASDAQ	TCBI	Fri, Nov 18, 2011	27.59	28.16	27.51	27.97
2083	NASDAQ	TCBI	Thu, Nov 17, 2011	28.10	28.22	27.37	27.56
2082	NASDAQ	TCBI	Wed, Nov 16, 2011	27.68	28.89	27.44	28.17
2081	NASDAQ	TCBI	Tue, Nov 15, 2011	26.87	28.30	26.87	28.05
2080	NASDAQ	TCBI	Mon, Nov 14, 2011	27.76	27.94	26.86	27.10
2079	NASDAQ	TCBI	Fri, Nov 11, 2011	27.32	27.89	27.27	27.76
2078	NASDAQ	TCBI	Thu, Nov 10, 2011	26.64	27.25	26.45	26.98
2077	NASDAQ	TCBI	Wed, Nov 9, 2011	27.33	27.71	26.09	26.23
2076	NASDAQ	TCBI	Tue, Nov 8, 2011	27.43	28.11	26.88	28.03
2075	NASDAQ	TCBI	Mon, Nov 7, 2011	27.15	27.54	26.77	27.14
2074	NASDAQ	TCBI	Fri, Nov 4, 2011	27.43	27.64	26.88	27.09
2073	NASDAQ	TCBI	Thu, Nov 3, 2011	27.94	28.07	26.99	27.68
2072	NASDAQ	TCBI	Wed, Nov 2, 2011	26.96	27.66	26.77	27.49
2071	NASDAQ	TCBI	Tue, Nov 1, 2011	26.81	27.75	26.39	26.55
2070	NASDAQ	TCBI	Mon, Oct 31, 2011	28.55	28.98	28.00	28.00
2069	NASDAQ	TCBI	Fri, Oct 28, 2011	28.41	28.81	28.27	28.72
2068	NASDAQ	TCBI	Thu, Oct 27, 2011	28.02	28.91	27.46	28.66
2067	NASDAQ	TCBI	Wed, Oct 26, 2011	27.00	27.50	26.45	27.38
2066	NASDAQ	TCBI	Tue, Oct 25, 2011	27.01	27.28	26.48	26.75
2065	NASDAQ	TCBI	Mon, Oct 24, 2011	26.59	27.26	26.30	27.20
2064	NASDAQ	TCBI	Fri, Oct 21, 2011	26.85	26.97	26.00	26.60
2063	NASDAQ	TCBI	Thu, Oct 20, 2011	26.25	27.33	25.84	26.33
2062	NASDAQ	TCBI	Wed, Oct 19, 2011	26.77	27.68	25.79	27.01
2061	NASDAQ	TCBI	Tue, Oct 18, 2011	25.51	27.50	25.43	26.89
2060	NASDAQ	TCBI	Mon, Oct 17, 2011	26.15	26.15	25.20	25.32
2059	NASDAQ	TCBI	Fri, Oct 14, 2011	26.32	26.65	25.75	26.47
2058	NASDAQ	TCBI	Thu, Oct 13, 2011	26.13	26.24	25.55	26.04
2057	NASDAQ	TCBI	Wed, Oct 12, 2011	25.79	26.91	25.52	26.39
2056	NASDAQ	TCBI	Tue, Oct 11, 2011	25.27	25.71	25.10	25.49
2055	NASDAQ	TCBI	Mon, Oct 10, 2011	24.56	25.49	24.56	25.48
2054	NASDAQ	TCBI	Fri, Oct 7, 2011	25.26	25.33	23.95	24.02
2053	NASDAQ	TCBI	Thu, Oct 6, 2011	24.77	25.46	24.34	25.30
2052	NASDAQ	TCBI	Wed, Oct 5, 2011	24.27	24.73	23.68	24.64
2051	NASDAQ	TCBI	Tue, Oct 4, 2011	21.80	24.35	21.70	24.34
2050	NASDAQ	TCBI	Mon, Oct 3, 2011	22.62	23.32	21.76	21.91
2049	NASDAQ	TCBI	Fri, Sep 30, 2011	23.10	23.57	22.78	22.85
2048	NASDAQ	TCBI	Thu, Sep 29, 2011	23.50	23.80	22.81	23.47
2047	NASDAQ	TCBI	Wed, Sep 28, 2011	23.77	23.86	22.77	22.95
2046	NASDAQ	TCBI	Tue, Sep 27, 2011	23.67	24.38	23.33	23.89
2045	NASDAQ	TCBI	Mon, Sep 26, 2011	22.58	23.23	22.13	23.19
2044	NASDAQ	TCBI	Fri, Sep 23, 2011	21.91	22.84	21.91	22.40
2043	NASDAQ	TCBI	Thu, Sep 22, 2011	21.60	22.12	21.39	21.90
2042	NASDAQ	TCBI	Wed, Sep 21, 2011	23.72	23.87	22.05	22.14
2041	NASDAQ	TCBI	Tue, Sep 20, 2011	24.40	24.63	23.80	23.80
2040	NASDAQ	TCBI	Mon, Sep 19, 2011	24.75	24.77	24.23	24.34
2039	NASDAQ	TCBI	Fri, Sep 16, 2011	25.66	26.08	24.95	25.36
2038	NASDAQ	TCBI	Thu, Sep 15, 2011	25.24	25.49	24.75	25.49
2037	NASDAQ	TCBI	Wed, Sep 14, 2011	24.70	25.34	24.12	25.03
2036	NASDAQ	TCBI	Tue, Sep 13, 2011	23.55	24.58	23.36	24.50
2035	NASDAQ	TCBI	Mon, Sep 12, 2011	22.62	23.54	22.29	23.48
2034	NASDAQ	TCBI	Fri, Sep 9, 2011	23.65	23.93	22.68	22.95
2033	NASDAQ	TCBI	Thu, Sep 8, 2011	24.56	24.65	23.76	23.86
2032	NASDAQ	TCBI	Wed, Sep 7, 2011	23.75	24.80	23.68	24.71
2031	NASDAQ	TCBI	Tue, Sep 6, 2011	22.78	23.47	22.76	23.42
2030	NASDAQ	TCBI	Fri, Sep 2, 2011	24.33	24.87	23.55	23.62
2029	NASDAQ	TCBI	Thu, Sep 1, 2011	25.74	26.03	24.72	24.89
2028	NASDAQ	TCBI	Wed, Aug 31, 2011	25.45	25.80	25.19	25.67
2027	NASDAQ	TCBI	Tue, Aug 30, 2011	24.71	25.47	24.21	25.24
2026	NASDAQ	TCBI	Mon, Aug 29, 2011	23.71	24.89	23.58	24.86
2025	NASDAQ	TCBI	Fri, Aug 26, 2011	22.89	23.61	22.28	23.48
2024	NASDAQ	TCBI	Thu, Aug 25, 2011	24.56	25.58	23.26	23.37
2023	NASDAQ	TCBI	Wed, Aug 24, 2011	23.66	24.44	23.61	24.18
2022	NASDAQ	TCBI	Tue, Aug 23, 2011	22.32	23.76	22.07	23.74
2021	NASDAQ	TCBI	Mon, Aug 22, 2011	22.84	22.95	22.04	22.37
2020	NASDAQ	TCBI	Fri, Aug 19, 2011	22.68	23.35	22.21	22.25
2019	NASDAQ	TCBI	Thu, Aug 18, 2011	24.00	24.00	22.99	23.13
2018	NASDAQ	TCBI	Wed, Aug 17, 2011	24.49	25.23	24.48	24.74
2017	NASDAQ	TCBI	Tue, Aug 16, 2011	24.52	24.73	24.17	24.42
2016	NASDAQ	TCBI	Mon, Aug 15, 2011	24.21	24.81	24.21	24.80
2015	NASDAQ	TCBI	Fri, Aug 12, 2011	24.76	25.03	23.84	23.99
2014	NASDAQ	TCBI	Thu, Aug 11, 2011	23.40	24.60	22.96	24.42
2013	NASDAQ	TCBI	Wed, Aug 10, 2011	23.69	24.20	22.99	23.25
2012	NASDAQ	TCBI	Tue, Aug 9, 2011	23.77	24.64	22.53	24.28
2011	NASDAQ	TCBI	Mon, Aug 8, 2011	25.19	25.70	23.27	23.28
2010	NASDAQ	TCBI	Fri, Aug 5, 2011	26.59	26.88	25.47	25.78
2009	NASDAQ	TCBI	Thu, Aug 4, 2011	27.19	27.39	26.27	26.27
2008	NASDAQ	TCBI	Wed, Aug 3, 2011	27.17	27.59	26.49	27.55
2007	NASDAQ	TCBI	Tue, Aug 2, 2011	27.64	27.84	27.01	27.02
2006	NASDAQ	TCBI	Mon, Aug 1, 2011	27.77	27.96	27.28	27.72
2005	NASDAQ	TCBI	Fri, Jul 29, 2011	27.18	27.44	27.00	27.33
2004	NASDAQ	TCBI	Thu, Jul 28, 2011	27.37	27.57	27.13	27.47
2003	NASDAQ	TCBI	Wed, Jul 27, 2011	27.51	27.73	27.29	27.40
2002	NASDAQ	TCBI	Tue, Jul 26, 2011	28.24	28.24	27.60	27.61
2001	NASDAQ	TCBI	Mon, Jul 25, 2011	28.52	28.71	28.05	28.16
2000	NASDAQ	TCBI	Fri, Jul 22, 2011	29.00	29.20	28.72	28.87
1999	NASDAQ	TCBI	Thu, Jul 21, 2011	27.71	29.48	27.67	28.97
1998	NASDAQ	TCBI	Wed, Jul 20, 2011	26.92	26.99	26.66	26.90
1997	NASDAQ	TCBI	Tue, Jul 19, 2011	26.40	26.99	26.39	26.89
1996	NASDAQ	TCBI	Mon, Jul 18, 2011	26.20	26.46	26.04	26.27
1995	NASDAQ	TCBI	Fri, Jul 15, 2011	26.36	26.91	26.16	26.37
1994	NASDAQ	TCBI	Thu, Jul 14, 2011	26.70	26.70	26.17	26.27
1993	NASDAQ	TCBI	Wed, Jul 13, 2011	26.45	26.92	26.33	26.68
1992	NASDAQ	TCBI	Tue, Jul 12, 2011	26.03	26.58	25.98	26.32
1991	NASDAQ	TCBI	Mon, Jul 11, 2011	26.46	26.62	26.03	26.08
1990	NASDAQ	TCBI	Fri, Jul 8, 2011	26.59	26.95	26.59	26.69
1989	NASDAQ	TCBI	Thu, Jul 7, 2011	26.84	27.00	26.48	26.91
1988	NASDAQ	TCBI	Wed, Jul 6, 2011	26.36	26.60	26.26	26.59
1987	NASDAQ	TCBI	Tue, Jul 5, 2011	26.17	26.50	25.96	26.44
1986	NASDAQ	TCBI	Fri, Jul 1, 2011	25.91	26.29	25.83	26.17
1985	NASDAQ	TCBI	Thu, Jun 30, 2011	25.63	26.02	25.57	25.83
1984	NASDAQ	TCBI	Wed, Jun 29, 2011	25.66	25.85	25.40	25.69
1983	NASDAQ	TCBI	Tue, Jun 28, 2011	25.41	25.66	25.24	25.51
1982	NASDAQ	TCBI	Mon, Jun 27, 2011	25.21	25.80	25.21	25.45
1981	NASDAQ	TCBI	Fri, Jun 24, 2011	25.50	25.52	25.09	25.26
1980	NASDAQ	TCBI	Thu, Jun 23, 2011	25.42	25.60	25.08	25.40
1979	NASDAQ	TCBI	Wed, Jun 22, 2011	25.82	26.11	25.70	25.71
1978	NASDAQ	TCBI	Tue, Jun 21, 2011	25.54	26.04	25.33	25.99
1977	NASDAQ	TCBI	Mon, Jun 20, 2011	25.45	25.45	25.01	25.39
1976	NASDAQ	TCBI	Fri, Jun 17, 2011	25.19	25.84	25.09	25.55
1975	NASDAQ	TCBI	Thu, Jun 16, 2011	24.44	25.09	24.33	25.04
1974	NASDAQ	TCBI	Wed, Jun 15, 2011	24.42	24.64	24.35	24.47
1973	NASDAQ	TCBI	Tue, Jun 14, 2011	24.53	24.82	24.41	24.70
1972	NASDAQ	TCBI	Mon, Jun 13, 2011	24.34	24.56	24.09	24.30
1971	NASDAQ	TCBI	Fri, Jun 10, 2011	24.28	24.57	24.08	24.28
1970	NASDAQ	TCBI	Thu, Jun 9, 2011	24.46	24.68	24.29	24.45
1969	NASDAQ	TCBI	Wed, Jun 8, 2011	24.33	24.98	24.33	24.41
1968	NASDAQ	TCBI	Tue, Jun 7, 2011	24.59	24.69	24.42	24.45
1967	NASDAQ	TCBI	Mon, Jun 6, 2011	24.40	24.64	24.23	24.38
1966	NASDAQ	TCBI	Fri, Jun 3, 2011	24.40	24.65	24.35	24.50
1965	NASDAQ	TCBI	Thu, Jun 2, 2011	24.50	24.86	24.50	24.74
1964	NASDAQ	TCBI	Wed, Jun 1, 2011	25.04	25.10	24.21	24.46
1963	NASDAQ	TCBI	Tue, May 31, 2011	24.78	25.07	24.64	25.03
1962	NASDAQ	TCBI	Fri, May 27, 2011	24.67	24.80	24.43	24.58
1961	NASDAQ	TCBI	Thu, May 26, 2011	24.17	24.62	24.17	24.56
1960	NASDAQ	TCBI	Wed, May 25, 2011	24.07	24.34	23.96	24.24
1959	NASDAQ	TCBI	Tue, May 24, 2011	24.27	24.32	23.96	24.21
1958	NASDAQ	TCBI	Mon, May 23, 2011	24.31	24.66	24.20	24.24
1957	NASDAQ	TCBI	Fri, May 20, 2011	24.76	24.92	24.57	24.66
1956	NASDAQ	TCBI	Thu, May 19, 2011	24.79	25.00	24.70	24.90
1955	NASDAQ	TCBI	Wed, May 18, 2011	24.61	24.74	24.43	24.72
1954	NASDAQ	TCBI	Tue, May 17, 2011	24.26	24.72	24.26	24.56
1953	NASDAQ	TCBI	Mon, May 16, 2011	24.38	24.57	24.22	24.40
1952	NASDAQ	TCBI	Fri, May 13, 2011	24.91	25.01	24.18	24.52
1951	NASDAQ	TCBI	Thu, May 12, 2011	24.82	24.99	24.57	24.94
1950	NASDAQ	TCBI	Wed, May 11, 2011	25.57	25.59	24.87	24.89
1949	NASDAQ	TCBI	Tue, May 10, 2011	24.97	25.69	24.78	25.62
1948	NASDAQ	TCBI	Mon, May 9, 2011	24.81	25.04	24.65	24.85
1947	NASDAQ	TCBI	Fri, May 6, 2011	25.32	25.50	24.78	24.90
1946	NASDAQ	TCBI	Thu, May 5, 2011	25.12	25.33	24.88	25.15
1945	NASDAQ	TCBI	Wed, May 4, 2011	25.25	25.27	24.98	25.25
1944	NASDAQ	TCBI	Tue, May 3, 2011	25.25	25.42	25.01	25.20
1943	NASDAQ	TCBI	Mon, May 2, 2011	25.91	25.91	25.27	25.35
1942	NASDAQ	TCBI	Fri, Apr 29, 2011	26.03	26.03	25.64	25.80
1941	NASDAQ	TCBI	Thu, Apr 28, 2011	25.85	26.00	25.75	25.96
1940	NASDAQ	TCBI	Wed, Apr 27, 2011	25.71	26.00	25.65	25.88
1939	NASDAQ	TCBI	Tue, Apr 26, 2011	25.62	26.14	25.56	25.73
1938	NASDAQ	TCBI	Mon, Apr 25, 2011	25.29	25.69	25.29	25.62
1937	NASDAQ	TCBI	Thu, Apr 21, 2011	25.90	25.91	25.01	25.32
1936	NASDAQ	TCBI	Wed, Apr 20, 2011	24.91	24.91	24.31	24.42
1935	NASDAQ	TCBI	Tue, Apr 19, 2011	25.02	25.08	24.55	24.60
1934	NASDAQ	TCBI	Mon, Apr 18, 2011	25.08	25.22	24.68	24.86
1933	NASDAQ	TCBI	Fri, Apr 15, 2011	25.05	25.35	25.05	25.32
1932	NASDAQ	TCBI	Thu, Apr 14, 2011	24.91	25.22	24.76	25.15
1931	NASDAQ	TCBI	Wed, Apr 13, 2011	25.48	25.73	25.08	25.09
1930	NASDAQ	TCBI	Tue, Apr 12, 2011	25.40	25.98	25.33	25.33
1929	NASDAQ	TCBI	Mon, Apr 11, 2011	25.53	25.65	25.25	25.50
1928	NASDAQ	TCBI	Fri, Apr 8, 2011	26.19	26.19	25.53	25.56
1927	NASDAQ	TCBI	Thu, Apr 7, 2011	26.11	26.12	25.83	25.98
1926	NASDAQ	TCBI	Wed, Apr 6, 2011	25.91	26.25	25.45	26.15
1925	NASDAQ	TCBI	Tue, Apr 5, 2011	26.21	26.36	26.10	26.18
1924	NASDAQ	TCBI	Mon, Apr 4, 2011	26.46	26.79	26.13	26.20
1923	NASDAQ	TCBI	Fri, Apr 1, 2011	26.15	26.63	25.95	26.36
1922	NASDAQ	TCBI	Thu, Mar 31, 2011	25.93	26.00	25.58	25.99
1921	NASDAQ	TCBI	Wed, Mar 30, 2011	25.52	26.04	25.34	25.86
1920	NASDAQ	TCBI	Tue, Mar 29, 2011	25.23	25.57	25.04	25.38
1919	NASDAQ	TCBI	Mon, Mar 28, 2011	25.04	25.19	24.81	25.17
1918	NASDAQ	TCBI	Fri, Mar 25, 2011	25.35	25.36	24.91	24.91
1917	NASDAQ	TCBI	Thu, Mar 24, 2011	25.68	25.68	25.15	25.26
1916	NASDAQ	TCBI	Wed, Mar 23, 2011	25.91	25.92	25.26	25.57
1915	NASDAQ	TCBI	Tue, Mar 22, 2011	26.29	26.45	25.88	26.02
1914	NASDAQ	TCBI	Mon, Mar 21, 2011	26.00	26.48	25.92	26.29
1913	NASDAQ	TCBI	Fri, Mar 18, 2011	25.43	25.91	25.43	25.88
1912	NASDAQ	TCBI	Thu, Mar 17, 2011	25.06	25.37	24.87	25.22
1911	NASDAQ	TCBI	Wed, Mar 16, 2011	24.77	25.08	24.54	24.74
1910	NASDAQ	TCBI	Tue, Mar 15, 2011	24.14	24.91	24.14	24.74
1909	NASDAQ	TCBI	Mon, Mar 14, 2011	24.69	24.95	24.39	24.86
1908	NASDAQ	TCBI	Fri, Mar 11, 2011	25.11	25.24	24.86	24.96
1907	NASDAQ	TCBI	Thu, Mar 10, 2011	25.46	25.46	24.99	25.19
1906	NASDAQ	TCBI	Wed, Mar 9, 2011	25.61	26.00	25.43	25.75
1905	NASDAQ	TCBI	Tue, Mar 8, 2011	25.20	25.75	24.75	25.64
1904	NASDAQ	TCBI	Mon, Mar 7, 2011	25.51	25.92	24.80	25.13
1903	NASDAQ	TCBI	Fri, Mar 4, 2011	25.16	25.51	25.05	25.51
1902	NASDAQ	TCBI	Thu, Mar 3, 2011	25.19	25.53	25.17	25.37
1901	NASDAQ	TCBI	Wed, Mar 2, 2011	25.18	25.36	24.76	24.94
1900	NASDAQ	TCBI	Tue, Mar 1, 2011	25.27	25.52	25.07	25.28
1899	NASDAQ	TCBI	Mon, Feb 28, 2011	25.07	25.38	24.96	25.24
1898	NASDAQ	TCBI	Fri, Feb 25, 2011	24.28	24.99	24.28	24.94
1897	NASDAQ	TCBI	Thu, Feb 24, 2011	24.06	24.61	23.91	24.25
1896	NASDAQ	TCBI	Wed, Feb 23, 2011	24.21	24.23	23.88	24.00
1895	NASDAQ	TCBI	Tue, Feb 22, 2011	24.46	24.62	23.96	24.11
1894	NASDAQ	TCBI	Fri, Feb 18, 2011	24.64	24.71	24.46	24.60
1893	NASDAQ	TCBI	Thu, Feb 17, 2011	24.67	24.67	24.39	24.47
1892	NASDAQ	TCBI	Wed, Feb 16, 2011	24.54	24.74	24.37	24.63
1891	NASDAQ	TCBI	Tue, Feb 15, 2011	24.48	24.68	24.34	24.46
1890	NASDAQ	TCBI	Mon, Feb 14, 2011	24.57	24.71	23.77	24.65
1889	NASDAQ	TCBI	Fri, Feb 11, 2011	24.55	24.70	24.00	24.50
1888	NASDAQ	TCBI	Thu, Feb 10, 2011	24.69	24.88	24.59	24.71
1887	NASDAQ	TCBI	Wed, Feb 9, 2011	24.87	25.16	24.70	24.92
1886	NASDAQ	TCBI	Tue, Feb 8, 2011	25.29	25.49	24.83	25.02
1885	NASDAQ	TCBI	Mon, Feb 7, 2011	25.04	25.49	24.82	25.22
1884	NASDAQ	TCBI	Fri, Feb 4, 2011	25.20	25.22	24.81	24.99
1883	NASDAQ	TCBI	Thu, Feb 3, 2011	24.58	25.22	24.44	25.21
1882	NASDAQ	TCBI	Wed, Feb 2, 2011	24.84	25.18	24.47	24.63
1881	NASDAQ	TCBI	Tue, Feb 1, 2011	24.48	25.31	24.48	25.00
1880	NASDAQ	TCBI	Mon, Jan 31, 2011	24.70	25.07	24.39	24.39
1879	NASDAQ	TCBI	Fri, Jan 28, 2011	24.66	25.11	24.23	24.47
1878	NASDAQ	TCBI	Thu, Jan 27, 2011	23.61	25.13	22.83	24.66
1877	NASDAQ	TCBI	Wed, Jan 26, 2011	22.43	23.11	22.43	22.93
1876	NASDAQ	TCBI	Tue, Jan 25, 2011	21.97	22.48	21.97	22.46
1875	NASDAQ	TCBI	Mon, Jan 24, 2011	22.30	22.54	22.08	22.11
1874	NASDAQ	TCBI	Fri, Jan 21, 2011	22.55	22.57	22.25	22.39
1873	NASDAQ	TCBI	Thu, Jan 20, 2011	23.00	23.10	22.37	22.37
1872	NASDAQ	TCBI	Wed, Jan 19, 2011	24.00	24.12	23.00	23.15
1871	NASDAQ	TCBI	Tue, Jan 18, 2011	22.95	23.62	22.87	23.58
1870	NASDAQ	TCBI	Fri, Jan 14, 2011	21.43	22.77	21.38	22.74
1869	NASDAQ	TCBI	Thu, Jan 13, 2011	21.46	21.53	21.32	21.41
1868	NASDAQ	TCBI	Wed, Jan 12, 2011	21.48	21.71	21.42	21.48
1867	NASDAQ	TCBI	Tue, Jan 11, 2011	21.09	21.41	21.04	21.24
1866	NASDAQ	TCBI	Mon, Jan 10, 2011	20.44	21.02	20.20	20.99
1865	NASDAQ	TCBI	Fri, Jan 7, 2011	21.44	21.50	20.51	20.56
1864	NASDAQ	TCBI	Thu, Jan 6, 2011	21.52	21.63	21.18	21.34
1863	NASDAQ	TCBI	Wed, Jan 5, 2011	21.23	21.57	21.02	21.55
1862	NASDAQ	TCBI	Tue, Jan 4, 2011	21.64	21.69	20.86	21.20
1861	NASDAQ	TCBI	Mon, Jan 3, 2011	21.55	21.92	20.75	21.54
1860	NASDAQ	TCBI	Fri, Dec 31, 2010	21.79	21.88	21.27	21.34
1859	NASDAQ	TCBI	Thu, Dec 30, 2010	21.69	22.03	21.64	21.92
1858	NASDAQ	TCBI	Wed, Dec 29, 2010	21.86	21.87	21.72	21.79
1857	NASDAQ	TCBI	Tue, Dec 28, 2010	21.68	21.87	21.54	21.83
1856	NASDAQ	TCBI	Mon, Dec 27, 2010	21.57	21.76	21.37	21.69
1855	NASDAQ	TCBI	Thu, Dec 23, 2010	22.46	22.58	22.00	22.04
1854	NASDAQ	TCBI	Wed, Dec 22, 2010	21.78	22.73	21.73	22.40
1853	NASDAQ	TCBI	Tue, Dec 21, 2010	20.95	21.78	20.92	21.71
1852	NASDAQ	TCBI	Mon, Dec 20, 2010	20.55	21.02	20.46	20.80
1851	NASDAQ	TCBI	Fri, Dec 17, 2010	20.54	20.84	20.41	20.51
1850	NASDAQ	TCBI	Thu, Dec 16, 2010	20.57	21.08	20.57	20.89
1849	NASDAQ	TCBI	Wed, Dec 15, 2010	20.82	21.12	20.30	20.55
1848	NASDAQ	TCBI	Tue, Dec 14, 2010	21.12	21.18	20.81	20.84
1847	NASDAQ	TCBI	Mon, Dec 13, 2010	21.23	21.24	20.92	21.02
1846	NASDAQ	TCBI	Fri, Dec 10, 2010	21.01	21.23	20.87	21.17
1845	NASDAQ	TCBI	Thu, Dec 9, 2010	21.00	21.21	20.89	21.06
1844	NASDAQ	TCBI	Wed, Dec 8, 2010	20.70	21.01	20.58	20.82
1843	NASDAQ	TCBI	Tue, Dec 7, 2010	20.63	21.02	20.54	20.69
1842	NASDAQ	TCBI	Mon, Dec 6, 2010	20.10	20.54	20.05	20.43
1841	NASDAQ	TCBI	Fri, Dec 3, 2010	20.11	20.24	19.86	20.19
1840	NASDAQ	TCBI	Thu, Dec 2, 2010	20.20	20.64	20.14	20.39
1839	NASDAQ	TCBI	Wed, Dec 1, 2010	19.23	19.75	19.23	19.69
1838	NASDAQ	TCBI	Tue, Nov 30, 2010	18.74	19.05	18.55	18.88
1837	NASDAQ	TCBI	Mon, Nov 29, 2010	18.47	18.99	18.47	18.96
1836	NASDAQ	TCBI	Fri, Nov 26, 2010	18.92	19.03	18.58	18.59
1835	NASDAQ	TCBI	Wed, Nov 24, 2010	18.95	19.13	18.85	19.10
1834	NASDAQ	TCBI	Tue, Nov 23, 2010	18.58	18.97	18.43	18.76
1833	NASDAQ	TCBI	Mon, Nov 22, 2010	18.77	18.88	18.29	18.81
1832	NASDAQ	TCBI	Fri, Nov 19, 2010	18.85	19.00	18.35	18.83
1831	NASDAQ	TCBI	Thu, Nov 18, 2010	18.73	19.05	18.73	18.84
1830	NASDAQ	TCBI	Wed, Nov 17, 2010	18.87	18.90	18.44	18.53
1829	NASDAQ	TCBI	Tue, Nov 16, 2010	19.07	19.17	18.68	18.87
1828	NASDAQ	TCBI	Mon, Nov 15, 2010	19.05	19.50	18.87	19.25
1827	NASDAQ	TCBI	Fri, Nov 12, 2010	19.46	19.52	19.04	19.05
1826	NASDAQ	TCBI	Thu, Nov 11, 2010	19.65	19.90	19.53	19.67
1825	NASDAQ	TCBI	Wed, Nov 10, 2010	19.17	19.92	19.08	19.91
1824	NASDAQ	TCBI	Tue, Nov 9, 2010	19.59	19.59	18.99	19.08
1823	NASDAQ	TCBI	Mon, Nov 8, 2010	19.89	19.89	19.46	19.57
1822	NASDAQ	TCBI	Fri, Nov 5, 2010	19.54	20.29	19.21	19.85
1821	NASDAQ	TCBI	Thu, Nov 4, 2010	19.05	19.62	19.03	19.55
1820	NASDAQ	TCBI	Wed, Nov 3, 2010	18.27	18.81	18.23	18.81
1819	NASDAQ	TCBI	Tue, Nov 2, 2010	17.96	18.35	17.96	18.26
1818	NASDAQ	TCBI	Mon, Nov 1, 2010	18.19	18.20	17.58	17.74
1817	NASDAQ	TCBI	Fri, Oct 29, 2010	18.16	18.42	18.12	18.14
1816	NASDAQ	TCBI	Thu, Oct 28, 2010	18.46	18.46	18.11	18.23
1815	NASDAQ	TCBI	Wed, Oct 27, 2010	18.33	18.61	18.08	18.29
1814	NASDAQ	TCBI	Tue, Oct 26, 2010	18.05	18.60	17.94	18.48
1813	NASDAQ	TCBI	Mon, Oct 25, 2010	18.75	18.75	18.12	18.18
1812	NASDAQ	TCBI	Fri, Oct 22, 2010	18.65	18.65	18.41	18.57
1811	NASDAQ	TCBI	Thu, Oct 21, 2010	17.64	18.86	17.64	18.54
1810	NASDAQ	TCBI	Wed, Oct 20, 2010	17.82	17.82	17.28	17.52
1809	NASDAQ	TCBI	Tue, Oct 19, 2010	17.75	18.31	17.54	17.69
1808	NASDAQ	TCBI	Mon, Oct 18, 2010	17.57	18.05	17.52	18.02
1807	NASDAQ	TCBI	Fri, Oct 15, 2010	17.92	18.04	17.24	17.49
1806	NASDAQ	TCBI	Thu, Oct 14, 2010	18.08	18.21	17.48	17.70
1805	NASDAQ	TCBI	Wed, Oct 13, 2010	17.78	18.48	17.58	18.15
1804	NASDAQ	TCBI	Tue, Oct 12, 2010	17.54	17.78	17.34	17.71
1803	NASDAQ	TCBI	Mon, Oct 11, 2010	17.61	17.74	17.48	17.53
1802	NASDAQ	TCBI	Fri, Oct 8, 2010	17.54	17.71	17.40	17.62
1801	NASDAQ	TCBI	Thu, Oct 7, 2010	17.88	17.88	17.46	17.54
1800	NASDAQ	TCBI	Wed, Oct 6, 2010	17.69	17.90	17.58	17.73
1799	NASDAQ	TCBI	Tue, Oct 5, 2010	17.30	17.78	17.12	17.69
1798	NASDAQ	TCBI	Mon, Oct 4, 2010	17.03	17.15	16.65	17.10
1797	NASDAQ	TCBI	Fri, Oct 1, 2010	17.46	17.49	17.02	17.12
1796	NASDAQ	TCBI	Thu, Sep 30, 2010	17.25	17.60	17.20	17.27
1795	NASDAQ	TCBI	Wed, Sep 29, 2010	16.77	17.17	16.55	17.13
1794	NASDAQ	TCBI	Tue, Sep 28, 2010	16.65	16.92	16.34	16.87
1793	NASDAQ	TCBI	Mon, Sep 27, 2010	16.48	16.70	16.39	16.66
1792	NASDAQ	TCBI	Fri, Sep 24, 2010	16.37	16.50	16.30	16.50
1791	NASDAQ	TCBI	Thu, Sep 23, 2010	15.94	16.43	15.82	16.12
1790	NASDAQ	TCBI	Wed, Sep 22, 2010	16.03	16.09	15.57	16.07
1789	NASDAQ	TCBI	Tue, Sep 21, 2010	16.70	16.70	16.11	16.12
1788	NASDAQ	TCBI	Mon, Sep 20, 2010	16.08	16.72	15.92	16.69
1787	NASDAQ	TCBI	Fri, Sep 17, 2010	16.00	16.26	15.90	16.08
1786	NASDAQ	TCBI	Thu, Sep 16, 2010	16.48	16.50	16.08	16.34
1785	NASDAQ	TCBI	Wed, Sep 15, 2010	16.42	16.65	16.11	16.51
1784	NASDAQ	TCBI	Tue, Sep 14, 2010	16.89	16.89	16.43	16.53
1783	NASDAQ	TCBI	Mon, Sep 13, 2010	16.42	17.07	16.42	16.86
1782	NASDAQ	TCBI	Fri, Sep 10, 2010	15.88	16.31	15.87	16.19
1781	NASDAQ	TCBI	Thu, Sep 9, 2010	15.98	16.15	15.68	15.82
1780	NASDAQ	TCBI	Wed, Sep 8, 2010	15.69	15.93	15.60	15.81
1779	NASDAQ	TCBI	Tue, Sep 7, 2010	15.92	15.95	15.55	15.60
1778	NASDAQ	TCBI	Fri, Sep 3, 2010	15.80	16.00	15.70	15.95
1777	NASDAQ	TCBI	Thu, Sep 2, 2010	15.75	15.92	15.44	15.66
1776	NASDAQ	TCBI	Wed, Sep 1, 2010	15.55	15.84	15.55	15.82
1775	NASDAQ	TCBI	Tue, Aug 31, 2010	15.15	15.61	15.14	15.30
1774	NASDAQ	TCBI	Mon, Aug 30, 2010	15.65	15.72	15.19	15.21
1773	NASDAQ	TCBI	Fri, Aug 27, 2010	15.43	15.79	15.21	15.76
1772	NASDAQ	TCBI	Thu, Aug 26, 2010	15.72	15.90	15.15	15.25
1771	NASDAQ	TCBI	Wed, Aug 25, 2010	15.37	15.73	15.03	15.68
1770	NASDAQ	TCBI	Tue, Aug 24, 2010	15.60	15.71	15.35	15.48
1769	NASDAQ	TCBI	Mon, Aug 23, 2010	16.16	16.22	15.68	15.69
1768	NASDAQ	TCBI	Fri, Aug 20, 2010	15.85	16.18	15.50	16.02
1767	NASDAQ	TCBI	Thu, Aug 19, 2010	16.44	16.60	15.78	15.94
1766	NASDAQ	TCBI	Wed, Aug 18, 2010	16.38	16.72	16.24	16.55
1765	NASDAQ	TCBI	Tue, Aug 17, 2010	16.49	16.71	16.40	16.44
1764	NASDAQ	TCBI	Mon, Aug 16, 2010	16.00	16.37	15.76	16.29
1763	NASDAQ	TCBI	Fri, Aug 13, 2010	16.26	16.39	16.08	16.11
1762	NASDAQ	TCBI	Thu, Aug 12, 2010	16.10	16.41	16.09	16.28
1761	NASDAQ	TCBI	Wed, Aug 11, 2010	16.66	16.71	16.19	16.40
1760	NASDAQ	TCBI	Tue, Aug 10, 2010	17.21	17.34	16.81	17.02
1759	NASDAQ	TCBI	Mon, Aug 9, 2010	16.92	17.51	16.84	17.42
1758	NASDAQ	TCBI	Fri, Aug 6, 2010	16.71	16.89	16.40	16.84
1757	NASDAQ	TCBI	Thu, Aug 5, 2010	17.27	17.27	16.84	16.97
1756	NASDAQ	TCBI	Wed, Aug 4, 2010	17.36	18.20	17.20	17.35
1755	NASDAQ	TCBI	Tue, Aug 3, 2010	16.76	17.07	16.50	16.86
1754	NASDAQ	TCBI	Mon, Aug 2, 2010	17.02	17.23	16.76	16.84
1753	NASDAQ	TCBI	Fri, Jul 30, 2010	16.25	16.86	16.25	16.69
1752	NASDAQ	TCBI	Thu, Jul 29, 2010	16.38	16.62	16.01	16.51
1751	NASDAQ	TCBI	Wed, Jul 28, 2010	16.63	16.73	16.23	16.26
1750	NASDAQ	TCBI	Tue, Jul 27, 2010	16.35	16.88	16.22	16.73
1749	NASDAQ	TCBI	Mon, Jul 26, 2010	15.64	16.34	15.54	16.26
1748	NASDAQ	TCBI	Fri, Jul 23, 2010	15.88	15.88	15.10	15.51
1747	NASDAQ	TCBI	Thu, Jul 22, 2010	16.45	16.76	15.87	16.01
1746	NASDAQ	TCBI	Wed, Jul 21, 2010	17.11	17.32	16.30	16.31
1745	NASDAQ	TCBI	Tue, Jul 20, 2010	16.86	17.07	16.67	16.99
1744	NASDAQ	TCBI	Mon, Jul 19, 2010	17.53	17.59	16.99	17.09
1743	NASDAQ	TCBI	Fri, Jul 16, 2010	17.90	17.90	17.42	17.54
1742	NASDAQ	TCBI	Thu, Jul 15, 2010	18.61	18.61	17.88	18.06
1741	NASDAQ	TCBI	Wed, Jul 14, 2010	18.70	18.85	18.42	18.59
1740	NASDAQ	TCBI	Tue, Jul 13, 2010	18.15	18.84	18.15	18.79
1739	NASDAQ	TCBI	Mon, Jul 12, 2010	18.02	18.47	17.83	17.88
1738	NASDAQ	TCBI	Fri, Jul 9, 2010	17.71	18.10	17.71	18.10
1737	NASDAQ	TCBI	Thu, Jul 8, 2010	17.71	17.92	17.53	17.76
1736	NASDAQ	TCBI	Wed, Jul 7, 2010	17.09	17.62	16.99	17.61
1735	NASDAQ	TCBI	Tue, Jul 6, 2010	16.70	17.31	16.70	17.09
1734	NASDAQ	TCBI	Fri, Jul 2, 2010	16.37	16.61	16.20	16.48
1733	NASDAQ	TCBI	Thu, Jul 1, 2010	16.49	16.53	15.88	16.23
1732	NASDAQ	TCBI	Wed, Jun 30, 2010	17.11	17.38	16.38	16.40
1731	NASDAQ	TCBI	Tue, Jun 29, 2010	17.24	17.38	16.85	17.09
1730	NASDAQ	TCBI	Mon, Jun 28, 2010	17.80	17.80	17.36	17.51
1729	NASDAQ	TCBI	Fri, Jun 25, 2010	17.53	17.87	17.42	17.84
1728	NASDAQ	TCBI	Thu, Jun 24, 2010	17.90	18.04	17.46	17.47
1727	NASDAQ	TCBI	Wed, Jun 23, 2010	18.33	18.42	18.02	18.04
1726	NASDAQ	TCBI	Tue, Jun 22, 2010	18.33	18.62	18.21	18.34
1725	NASDAQ	TCBI	Mon, Jun 21, 2010	18.50	19.09	18.18	18.27
1724	NASDAQ	TCBI	Fri, Jun 18, 2010	18.56	18.56	17.97	18.23
1723	NASDAQ	TCBI	Thu, Jun 17, 2010	18.40	18.49	18.28	18.44
1722	NASDAQ	TCBI	Wed, Jun 16, 2010	18.17	18.49	17.91	18.28
1721	NASDAQ	TCBI	Tue, Jun 15, 2010	18.14	18.42	17.85	18.33
1720	NASDAQ	TCBI	Mon, Jun 14, 2010	18.11	18.25	17.85	17.94
1719	NASDAQ	TCBI	Fri, Jun 11, 2010	17.39	17.90	17.39	17.90
1718	NASDAQ	TCBI	Thu, Jun 10, 2010	17.25	17.58	17.01	17.54
1717	NASDAQ	TCBI	Wed, Jun 9, 2010	17.76	17.76	17.00	17.04
1716	NASDAQ	TCBI	Tue, Jun 8, 2010	17.62	17.65	17.16	17.56
1715	NASDAQ	TCBI	Mon, Jun 7, 2010	17.33	17.74	17.12	17.50
1714	NASDAQ	TCBI	Fri, Jun 4, 2010	17.79	17.89	17.22	17.30
1713	NASDAQ	TCBI	Thu, Jun 3, 2010	18.15	18.37	17.92	18.18
1712	NASDAQ	TCBI	Wed, Jun 2, 2010	17.75	18.27	17.66	18.24
1711	NASDAQ	TCBI	Tue, Jun 1, 2010	18.09	18.18	17.66	17.68
1710	NASDAQ	TCBI	Fri, May 28, 2010	18.51	18.67	18.07	18.27
1709	NASDAQ	TCBI	Thu, May 27, 2010	18.30	18.64	18.01	18.58
1708	NASDAQ	TCBI	Wed, May 26, 2010	17.63	18.00	17.60	17.92
1707	NASDAQ	TCBI	Tue, May 25, 2010	17.44	17.67	17.19	17.56
1706	NASDAQ	TCBI	Mon, May 24, 2010	18.32	18.61	17.83	17.86
1705	NASDAQ	TCBI	Fri, May 21, 2010	17.28	18.33	17.09	18.28
1704	NASDAQ	TCBI	Thu, May 20, 2010	18.20	18.24	17.30	17.35
1703	NASDAQ	TCBI	Wed, May 19, 2010	18.47	18.99	18.22	18.59
1702	NASDAQ	TCBI	Tue, May 18, 2010	19.03	19.23	18.30	18.52
1701	NASDAQ	TCBI	Mon, May 17, 2010	18.53	18.94	18.17	18.85
1700	NASDAQ	TCBI	Fri, May 14, 2010	18.69	18.70	18.10	18.40
1699	NASDAQ	TCBI	Thu, May 13, 2010	19.18	19.36	18.77	18.84
1698	NASDAQ	TCBI	Wed, May 12, 2010	19.38	19.60	19.20	19.30
1697	NASDAQ	TCBI	Tue, May 11, 2010	18.90	19.82	18.90	19.38
1696	NASDAQ	TCBI	Mon, May 10, 2010	18.64	19.72	18.54	19.14
1695	NASDAQ	TCBI	Fri, May 7, 2010	18.26	18.59	17.76	18.14
1694	NASDAQ	TCBI	Thu, May 6, 2010	19.11	19.35	14.86	18.37
1693	NASDAQ	TCBI	Wed, May 5, 2010	19.13	19.47	18.91	19.23
1692	NASDAQ	TCBI	Tue, May 4, 2010	19.82	19.85	18.75	19.19
1691	NASDAQ	TCBI	Mon, May 3, 2010	20.13	20.13	19.71	19.99
1690	NASDAQ	TCBI	Fri, Apr 30, 2010	20.42	20.54	19.85	19.90
1689	NASDAQ	TCBI	Thu, Apr 29, 2010	20.11	20.68	19.91	20.47
1688	NASDAQ	TCBI	Wed, Apr 28, 2010	20.10	20.29	19.90	20.01
1687	NASDAQ	TCBI	Tue, Apr 27, 2010	20.52	20.78	19.93	19.99
1686	NASDAQ	TCBI	Mon, Apr 26, 2010	21.16	21.45	20.53	20.53
1685	NASDAQ	TCBI	Fri, Apr 23, 2010	20.89	21.37	20.79	21.32
1684	NASDAQ	TCBI	Thu, Apr 22, 2010	20.21	21.17	19.72	20.81
1683	NASDAQ	TCBI	Wed, Apr 21, 2010	20.05	20.51	20.01	20.30
1682	NASDAQ	TCBI	Tue, Apr 20, 2010	19.84	20.10	19.78	20.09
1681	NASDAQ	TCBI	Mon, Apr 19, 2010	19.92	20.09	19.32	19.74
1680	NASDAQ	TCBI	Fri, Apr 16, 2010	20.07	20.30	19.50	19.96
1679	NASDAQ	TCBI	Thu, Apr 15, 2010	20.39	20.52	19.90	20.07
1678	NASDAQ	TCBI	Wed, Apr 14, 2010	19.93	20.53	19.85	20.47
1677	NASDAQ	TCBI	Tue, Apr 13, 2010	20.01	20.05	19.77	19.81
1676	NASDAQ	TCBI	Mon, Apr 12, 2010	19.59	20.23	19.50	20.11
1675	NASDAQ	TCBI	Fri, Apr 9, 2010	19.48	19.96	19.45	19.63
1674	NASDAQ	TCBI	Thu, Apr 8, 2010	19.22	19.60	19.21	19.43
1673	NASDAQ	TCBI	Wed, Apr 7, 2010	19.47	19.65	19.17	19.33
1672	NASDAQ	TCBI	Tue, Apr 6, 2010	19.16	19.59	19.01	19.55
1671	NASDAQ	TCBI	Mon, Apr 5, 2010	19.07	19.25	18.98	19.25
1670	NASDAQ	TCBI	Thu, Apr 1, 2010	19.04	19.09	18.82	19.06
1669	NASDAQ	TCBI	Wed, Mar 31, 2010	18.75	19.17	18.68	18.99
1668	NASDAQ	TCBI	Tue, Mar 30, 2010	18.61	18.91	18.59	18.86
1667	NASDAQ	TCBI	Mon, Mar 29, 2010	18.84	18.84	18.41	18.53
1666	NASDAQ	TCBI	Fri, Mar 26, 2010	19.07	19.17	18.68	18.73
1665	NASDAQ	TCBI	Thu, Mar 25, 2010	19.00	19.39	18.85	19.00
1664	NASDAQ	TCBI	Wed, Mar 24, 2010	18.93	19.13	18.79	18.94
1663	NASDAQ	TCBI	Tue, Mar 23, 2010	19.20	19.27	18.82	18.97
1662	NASDAQ	TCBI	Mon, Mar 22, 2010	18.78	19.25	18.73	19.14
1661	NASDAQ	TCBI	Fri, Mar 19, 2010	18.81	18.91	18.56	18.90
1660	NASDAQ	TCBI	Thu, Mar 18, 2010	18.65	18.82	18.50	18.70
1659	NASDAQ	TCBI	Wed, Mar 17, 2010	18.37	18.71	18.31	18.64
1658	NASDAQ	TCBI	Tue, Mar 16, 2010	18.37	18.43	18.16	18.38
1657	NASDAQ	TCBI	Mon, Mar 15, 2010	18.18	18.37	18.06	18.33
1656	NASDAQ	TCBI	Fri, Mar 12, 2010	18.36	18.36	18.01	18.22
1655	NASDAQ	TCBI	Thu, Mar 11, 2010	17.70	18.42	17.68	18.41
1654	NASDAQ	TCBI	Wed, Mar 10, 2010	17.23	17.78	17.23	17.73
1653	NASDAQ	TCBI	Tue, Mar 9, 2010	17.20	17.27	17.02	17.24
1652	NASDAQ	TCBI	Mon, Mar 8, 2010	17.07	17.37	17.07	17.25
1651	NASDAQ	TCBI	Fri, Mar 5, 2010	16.86	17.13	16.84	17.13
1650	NASDAQ	TCBI	Thu, Mar 4, 2010	16.89	16.89	16.56	16.81
1649	NASDAQ	TCBI	Wed, Mar 3, 2010	17.11	17.21	16.77	16.85
1648	NASDAQ	TCBI	Tue, Mar 2, 2010	16.97	17.21	16.95	17.06
1647	NASDAQ	TCBI	Mon, Mar 1, 2010	16.90	17.11	16.74	17.02
1646	NASDAQ	TCBI	Fri, Feb 26, 2010	16.83	16.91	16.65	16.85
1645	NASDAQ	TCBI	Thu, Feb 25, 2010	16.65	17.00	16.55	16.87
1644	NASDAQ	TCBI	Wed, Feb 24, 2010	16.65	16.99	16.57	16.87
1643	NASDAQ	TCBI	Tue, Feb 23, 2010	17.00	17.02	16.49	16.64
1642	NASDAQ	TCBI	Mon, Feb 22, 2010	17.03	17.05	16.80	17.00
1641	NASDAQ	TCBI	Fri, Feb 19, 2010	17.05	17.05	16.82	16.98
1640	NASDAQ	TCBI	Thu, Feb 18, 2010	16.80	17.05	16.76	17.05
1639	NASDAQ	TCBI	Wed, Feb 17, 2010	16.98	16.98	16.74	16.84
1638	NASDAQ	TCBI	Tue, Feb 16, 2010	16.95	16.98	16.70	16.97
1637	NASDAQ	TCBI	Fri, Feb 12, 2010	16.67	16.87	16.54	16.84
1636	NASDAQ	TCBI	Thu, Feb 11, 2010	17.01	17.08	16.67	16.81
1635	NASDAQ	TCBI	Wed, Feb 10, 2010	16.67	17.10	16.67	17.10
1634	NASDAQ	TCBI	Tue, Feb 9, 2010	16.90	17.07	16.60	16.77
1633	NASDAQ	TCBI	Mon, Feb 8, 2010	16.74	17.05	16.46	16.72
1632	NASDAQ	TCBI	Fri, Feb 5, 2010	16.51	16.91	16.35	16.75
1631	NASDAQ	TCBI	Thu, Feb 4, 2010	16.90	16.91	16.30	16.52
1630	NASDAQ	TCBI	Wed, Feb 3, 2010	17.10	17.11	16.64	16.93
1629	NASDAQ	TCBI	Tue, Feb 2, 2010	17.12	17.25	16.81	17.07
1628	NASDAQ	TCBI	Mon, Feb 1, 2010	16.88	17.16	16.57	17.16
1627	NASDAQ	TCBI	Fri, Jan 29, 2010	16.64	17.20	16.56	16.85
1626	NASDAQ	TCBI	Thu, Jan 28, 2010	15.94	16.90	15.94	16.56
1625	NASDAQ	TCBI	Wed, Jan 27, 2010	15.39	16.10	15.17	16.00
1624	NASDAQ	TCBI	Tue, Jan 26, 2010	15.21	15.69	14.86	15.52
1623	NASDAQ	TCBI	Mon, Jan 25, 2010	15.33	15.45	15.00	15.22
1622	NASDAQ	TCBI	Fri, Jan 22, 2010	15.00	15.49	14.96	15.31
1621	NASDAQ	TCBI	Thu, Jan 21, 2010	14.34	15.22	14.20	14.98
1620	NASDAQ	TCBI	Wed, Jan 20, 2010	13.96	14.33	13.55	14.28
1619	NASDAQ	TCBI	Tue, Jan 19, 2010	13.80	14.23	13.60	14.00
1618	NASDAQ	TCBI	Fri, Jan 15, 2010	13.93	13.93	13.30	13.75
1617	NASDAQ	TCBI	Thu, Jan 14, 2010	13.54	13.99	13.54	13.89
1616	NASDAQ	TCBI	Wed, Jan 13, 2010	13.95	13.95	13.45	13.56
1615	NASDAQ	TCBI	Tue, Jan 12, 2010	13.81	14.00	13.70	13.88
1614	NASDAQ	TCBI	Mon, Jan 11, 2010	14.09	14.29	13.78	13.93
1613	NASDAQ	TCBI	Fri, Jan 8, 2010	13.66	14.10	13.66	14.04
1612	NASDAQ	TCBI	Thu, Jan 7, 2010	13.60	13.75	13.47	13.68
1611	NASDAQ	TCBI	Wed, Jan 6, 2010	13.85	13.91	13.60	13.65
1610	NASDAQ	TCBI	Tue, Jan 5, 2010	14.28	14.42	13.87	13.87
1609	NASDAQ	TCBI	Mon, Jan 4, 2010	14.20	14.36	14.12	14.26
1608	NASDAQ	TCBI	Thu, Dec 31, 2009	14.13	14.30	13.90	13.96
1607	NASDAQ	TCBI	Wed, Dec 30, 2009	14.12	14.33	13.80	14.15
1606	NASDAQ	TCBI	Tue, Dec 29, 2009	14.24	14.48	14.14	14.23
1605	NASDAQ	TCBI	Mon, Dec 28, 2009	14.32	14.44	13.62	14.24
1604	NASDAQ	TCBI	Thu, Dec 24, 2009	14.24	14.34	14.13	14.22
1603	NASDAQ	TCBI	Wed, Dec 23, 2009	14.38	14.71	14.08	14.16
1602	NASDAQ	TCBI	Tue, Dec 22, 2009	13.69	14.56	13.69	14.32
1601	NASDAQ	TCBI	Mon, Dec 21, 2009	13.19	13.99	13.19	13.69
1600	NASDAQ	TCBI	Fri, Dec 18, 2009	14.23	14.23	12.98	13.00
1599	NASDAQ	TCBI	Thu, Dec 17, 2009	14.13	14.29	13.85	14.05
1598	NASDAQ	TCBI	Wed, Dec 16, 2009	14.39	14.51	14.09	14.20
1597	NASDAQ	TCBI	Tue, Dec 15, 2009	14.36	14.50	14.18	14.23
1596	NASDAQ	TCBI	Mon, Dec 14, 2009	14.71	14.84	14.41	14.59
1595	NASDAQ	TCBI	Fri, Dec 11, 2009	14.42	14.74	14.42	14.61
1594	NASDAQ	TCBI	Thu, Dec 10, 2009	14.58	14.70	14.22	14.36
1593	NASDAQ	TCBI	Wed, Dec 9, 2009	14.46	14.61	14.27	14.48
1592	NASDAQ	TCBI	Tue, Dec 8, 2009	14.30	14.53	14.29	14.41
1591	NASDAQ	TCBI	Mon, Dec 7, 2009	14.48	14.68	14.28	14.44
1590	NASDAQ	TCBI	Fri, Dec 4, 2009	14.81	14.90	14.35	14.53
1589	NASDAQ	TCBI	Thu, Dec 3, 2009	15.01	15.06	14.44	14.47
1588	NASDAQ	TCBI	Wed, Dec 2, 2009	14.62	15.02	14.62	14.91
1587	NASDAQ	TCBI	Tue, Dec 1, 2009	14.65	14.76	14.53	14.65
1586	NASDAQ	TCBI	Mon, Nov 30, 2009	14.19	14.55	13.94	14.52
1585	NASDAQ	TCBI	Fri, Nov 27, 2009	13.94	14.28	13.94	14.24
1584	NASDAQ	TCBI	Wed, Nov 25, 2009	14.50	14.50	14.16	14.36
1583	NASDAQ	TCBI	Tue, Nov 24, 2009	14.45	14.50	14.06	14.44
1582	NASDAQ	TCBI	Mon, Nov 23, 2009	14.23	14.72	14.23	14.42
1581	NASDAQ	TCBI	Fri, Nov 20, 2009	14.09	14.24	14.09	14.16
1580	NASDAQ	TCBI	Thu, Nov 19, 2009	14.25	14.28	14.07	14.15
1579	NASDAQ	TCBI	Wed, Nov 18, 2009	14.39	14.46	14.17	14.40
1578	NASDAQ	TCBI	Tue, Nov 17, 2009	14.32	14.49	14.15	14.40
1577	NASDAQ	TCBI	Mon, Nov 16, 2009	14.34	14.71	14.27	14.43
1576	NASDAQ	TCBI	Fri, Nov 13, 2009	14.38	14.43	14.05	14.18
1575	NASDAQ	TCBI	Thu, Nov 12, 2009	14.61	14.80	14.15	14.19
1574	NASDAQ	TCBI	Wed, Nov 11, 2009	14.78	15.00	14.46	14.64
1573	NASDAQ	TCBI	Tue, Nov 10, 2009	14.75	14.90	14.61	14.63
1572	NASDAQ	TCBI	Mon, Nov 9, 2009	14.50	14.85	14.39	14.85
1571	NASDAQ	TCBI	Fri, Nov 6, 2009	14.18	14.49	14.14	14.40
1570	NASDAQ	TCBI	Thu, Nov 5, 2009	14.13	14.39	13.98	14.36
1569	NASDAQ	TCBI	Wed, Nov 4, 2009	14.47	14.47	13.94	13.96
1568	NASDAQ	TCBI	Tue, Nov 3, 2009	14.41	14.48	14.16	14.39
1567	NASDAQ	TCBI	Mon, Nov 2, 2009	14.62	14.74	14.19	14.52
1566	NASDAQ	TCBI	Fri, Oct 30, 2009	14.87	14.90	14.22	14.57
1565	NASDAQ	TCBI	Thu, Oct 29, 2009	15.25	15.29	14.84	14.99
1564	NASDAQ	TCBI	Wed, Oct 28, 2009	15.46	15.55	15.00	15.05
1563	NASDAQ	TCBI	Tue, Oct 27, 2009	15.65	15.85	15.50	15.53
1562	NASDAQ	TCBI	Mon, Oct 26, 2009	15.50	15.75	15.39	15.67
1561	NASDAQ	TCBI	Fri, Oct 23, 2009	15.80	15.80	15.39	15.41
1560	NASDAQ	TCBI	Thu, Oct 22, 2009	15.48	15.89	15.36	15.80
1559	NASDAQ	TCBI	Wed, Oct 21, 2009	16.51	16.76	16.17	16.19
1558	NASDAQ	TCBI	Tue, Oct 20, 2009	16.80	16.85	16.51	16.52
1557	NASDAQ	TCBI	Mon, Oct 19, 2009	16.85	17.00	16.54	16.83
1556	NASDAQ	TCBI	Fri, Oct 16, 2009	16.70	17.03	16.33	16.74
1555	NASDAQ	TCBI	Thu, Oct 15, 2009	16.70	16.84	16.70	16.81
1554	NASDAQ	TCBI	Wed, Oct 14, 2009	16.84	16.97	16.31	16.81
1553	NASDAQ	TCBI	Tue, Oct 13, 2009	16.57	16.66	16.21	16.60
1552	NASDAQ	TCBI	Mon, Oct 12, 2009	16.74	16.81	16.22	16.58
1551	NASDAQ	TCBI	Fri, Oct 9, 2009	16.31	16.77	16.31	16.76
1550	NASDAQ	TCBI	Thu, Oct 8, 2009	16.53	16.61	16.18	16.27
1549	NASDAQ	TCBI	Wed, Oct 7, 2009	16.26	16.53	16.10	16.36
1548	NASDAQ	TCBI	Tue, Oct 6, 2009	16.32	16.67	16.14	16.38
1547	NASDAQ	TCBI	Mon, Oct 5, 2009	16.24	16.51	16.07	16.17
1546	NASDAQ	TCBI	Fri, Oct 2, 2009	16.13	16.50	16.13	16.19
1545	NASDAQ	TCBI	Thu, Oct 1, 2009	16.81	16.81	16.14	16.32
1544	NASDAQ	TCBI	Wed, Sep 30, 2009	16.98	16.99	16.40	16.84
1543	NASDAQ	TCBI	Tue, Sep 29, 2009	17.01	17.18	16.59	16.96
1542	NASDAQ	TCBI	Mon, Sep 28, 2009	16.48	17.10	16.46	17.06
1541	NASDAQ	TCBI	Fri, Sep 25, 2009	16.40	16.75	16.30	16.42
1540	NASDAQ	TCBI	Thu, Sep 24, 2009	16.89	16.98	16.34	16.50
1539	NASDAQ	TCBI	Wed, Sep 23, 2009	16.92	17.12	16.77	16.77
1538	NASDAQ	TCBI	Tue, Sep 22, 2009	17.01	17.01	16.73	16.94
1537	NASDAQ	TCBI	Mon, Sep 21, 2009	16.64	16.90	16.33	16.83
1536	NASDAQ	TCBI	Fri, Sep 18, 2009	16.83	16.91	16.58	16.89
1535	NASDAQ	TCBI	Thu, Sep 17, 2009	16.85	16.94	16.31	16.77
1534	NASDAQ	TCBI	Wed, Sep 16, 2009	16.06	16.84	16.00	16.84
1533	NASDAQ	TCBI	Tue, Sep 15, 2009	15.95	16.14	15.73	15.96
1532	NASDAQ	TCBI	Mon, Sep 14, 2009	15.96	16.09	15.94	15.99
1531	NASDAQ	TCBI	Fri, Sep 11, 2009	16.36	16.36	15.73	16.05
1530	NASDAQ	TCBI	Thu, Sep 10, 2009	16.06	16.33	15.79	16.18
1529	NASDAQ	TCBI	Wed, Sep 9, 2009	16.21	16.37	15.92	16.12
1528	NASDAQ	TCBI	Tue, Sep 8, 2009	16.01	16.35	15.88	16.17
1527	NASDAQ	TCBI	Fri, Sep 4, 2009	15.40	16.07	15.38	15.90
1526	NASDAQ	TCBI	Thu, Sep 3, 2009	15.45	15.65	15.24	15.64
1525	NASDAQ	TCBI	Wed, Sep 2, 2009	15.88	16.15	15.41	15.48
1524	NASDAQ	TCBI	Tue, Sep 1, 2009	16.45	16.92	15.88	15.93
1523	NASDAQ	TCBI	Mon, Aug 31, 2009	16.56	16.67	16.36	16.55
1522	NASDAQ	TCBI	Fri, Aug 28, 2009	17.11	17.11	16.62	16.71
1521	NASDAQ	TCBI	Thu, Aug 27, 2009	16.76	17.03	16.55	16.93
1520	NASDAQ	TCBI	Wed, Aug 26, 2009	16.69	16.99	16.61	16.85
1519	NASDAQ	TCBI	Tue, Aug 25, 2009	16.83	17.08	16.66	16.68
1518	NASDAQ	TCBI	Mon, Aug 24, 2009	17.06	17.15	16.64	16.76
1517	NASDAQ	TCBI	Fri, Aug 21, 2009	16.87	17.09	16.69	16.97
1516	NASDAQ	TCBI	Thu, Aug 20, 2009	16.64	16.84	16.58	16.62
1515	NASDAQ	TCBI	Wed, Aug 19, 2009	16.51	16.93	16.45	16.63
1514	NASDAQ	TCBI	Tue, Aug 18, 2009	17.27	17.27	16.46	16.67
1513	NASDAQ	TCBI	Mon, Aug 17, 2009	16.61	17.40	16.46	16.46
1512	NASDAQ	TCBI	Fri, Aug 14, 2009	17.48	17.59	16.78	16.98
1511	NASDAQ	TCBI	Thu, Aug 13, 2009	18.14	18.14	17.38	17.56
1510	NASDAQ	TCBI	Wed, Aug 12, 2009	17.46	18.25	17.46	17.98
1509	NASDAQ	TCBI	Tue, Aug 11, 2009	17.73	17.77	17.15	17.49
1508	NASDAQ	TCBI	Mon, Aug 10, 2009	17.59	18.08	17.50	17.78
1507	NASDAQ	TCBI	Fri, Aug 7, 2009	17.49	18.30	16.50	17.76
1506	NASDAQ	TCBI	Thu, Aug 6, 2009	16.90	17.43	16.49	17.27
1505	NASDAQ	TCBI	Wed, Aug 5, 2009	16.86	16.94	16.56	16.77
1504	NASDAQ	TCBI	Tue, Aug 4, 2009	16.63	17.35	16.63	16.90
1503	NASDAQ	TCBI	Mon, Aug 3, 2009	16.77	16.77	16.35	16.73
1502	NASDAQ	TCBI	Fri, Jul 31, 2009	16.43	16.86	16.43	16.61
1501	NASDAQ	TCBI	Thu, Jul 30, 2009	16.49	16.80	16.18	16.46
1500	NASDAQ	TCBI	Wed, Jul 29, 2009	16.11	16.37	16.00	16.32
1499	NASDAQ	TCBI	Tue, Jul 28, 2009	15.84	16.34	15.84	16.20
1498	NASDAQ	TCBI	Mon, Jul 27, 2009	16.04	16.27	15.77	15.84
1497	NASDAQ	TCBI	Fri, Jul 24, 2009	16.04	16.06	15.48	15.99
1496	NASDAQ	TCBI	Thu, Jul 23, 2009	15.63	16.55	15.63	16.10
1495	NASDAQ	TCBI	Wed, Jul 22, 2009	14.75	15.48	14.75	15.18
1494	NASDAQ	TCBI	Tue, Jul 21, 2009	15.60	15.60	14.66	14.87
1493	NASDAQ	TCBI	Mon, Jul 20, 2009	15.55	15.59	15.18	15.47
1492	NASDAQ	TCBI	Fri, Jul 17, 2009	15.73	16.00	15.33	15.42
1491	NASDAQ	TCBI	Thu, Jul 16, 2009	15.81	15.81	15.30	15.69
1490	NASDAQ	TCBI	Wed, Jul 15, 2009	15.47	15.96	15.38	15.86
1489	NASDAQ	TCBI	Tue, Jul 14, 2009	15.16	15.50	15.03	15.24
1488	NASDAQ	TCBI	Mon, Jul 13, 2009	15.05	15.30	14.73	15.23
1487	NASDAQ	TCBI	Fri, Jul 10, 2009	15.01	15.33	14.76	14.84
1486	NASDAQ	TCBI	Thu, Jul 9, 2009	14.74	15.74	14.70	15.06
1485	NASDAQ	TCBI	Wed, Jul 8, 2009	14.54	15.02	14.25	14.59
1484	NASDAQ	TCBI	Tue, Jul 7, 2009	14.80	14.91	14.40	14.43
1483	NASDAQ	TCBI	Mon, Jul 6, 2009	14.87	15.24	14.80	14.84
1482	NASDAQ	TCBI	Thu, Jul 2, 2009	15.60	16.02	14.75	14.88
1481	NASDAQ	TCBI	Wed, Jul 1, 2009	16.06	16.92	15.60	15.91
1480	NASDAQ	TCBI	Tue, Jun 30, 2009	15.67	15.85	15.46	15.47
1479	NASDAQ	TCBI	Mon, Jun 29, 2009	15.45	15.72	15.16	15.50
1478	NASDAQ	TCBI	Fri, Jun 26, 2009	15.00	15.56	14.72	15.55
1477	NASDAQ	TCBI	Thu, Jun 25, 2009	14.45	14.93	14.07	14.90
1476	NASDAQ	TCBI	Wed, Jun 24, 2009	14.81	14.85	14.44	14.52
1475	NASDAQ	TCBI	Tue, Jun 23, 2009	15.46	15.49	14.65	14.72
1474	NASDAQ	TCBI	Mon, Jun 22, 2009	15.42	15.62	15.00	15.15
1473	NASDAQ	TCBI	Fri, Jun 19, 2009	14.94	15.14	14.57	15.10
1472	NASDAQ	TCBI	Thu, Jun 18, 2009	14.39	14.86	14.30	14.68
1471	NASDAQ	TCBI	Wed, Jun 17, 2009	14.58	14.84	14.20	14.43
1470	NASDAQ	TCBI	Tue, Jun 16, 2009	14.67	14.91	14.46	14.62
1469	NASDAQ	TCBI	Mon, Jun 15, 2009	14.73	14.85	14.33	14.48
1468	NASDAQ	TCBI	Fri, Jun 12, 2009	14.77	15.00	14.55	14.90
1467	NASDAQ	TCBI	Thu, Jun 11, 2009	14.80	15.02	14.64	14.87
1466	NASDAQ	TCBI	Wed, Jun 10, 2009	15.18	15.18	14.51	14.74
1465	NASDAQ	TCBI	Tue, Jun 9, 2009	15.11	15.28	14.89	15.09
1464	NASDAQ	TCBI	Mon, Jun 8, 2009	15.25	15.30	14.93	14.98
1463	NASDAQ	TCBI	Fri, Jun 5, 2009	15.44	15.53	15.15	15.26
1462	NASDAQ	TCBI	Thu, Jun 4, 2009	15.39	15.42	15.13	15.25
1461	NASDAQ	TCBI	Wed, Jun 3, 2009	15.28	15.43	15.09	15.25
1460	NASDAQ	TCBI	Tue, Jun 2, 2009	15.87	15.87	15.25	15.37
1459	NASDAQ	TCBI	Mon, Jun 1, 2009	15.50	16.24	15.30	16.00
1458	NASDAQ	TCBI	Fri, May 29, 2009	14.79	15.43	14.71	15.35
1457	NASDAQ	TCBI	Thu, May 28, 2009	14.20	14.78	14.03	14.70
1456	NASDAQ	TCBI	Wed, May 27, 2009	14.54	14.70	13.88	14.15
1455	NASDAQ	TCBI	Tue, May 26, 2009	13.50	14.59	13.50	14.57
1454	NASDAQ	TCBI	Fri, May 22, 2009	14.12	14.41	13.50	13.52
1453	NASDAQ	TCBI	Thu, May 21, 2009	13.66	14.14	13.62	14.07
1452	NASDAQ	TCBI	Wed, May 20, 2009	14.27	14.54	13.77	13.83
1451	NASDAQ	TCBI	Tue, May 19, 2009	14.76	15.05	14.14	14.17
1450	NASDAQ	TCBI	Mon, May 18, 2009	14.50	15.04	14.40	14.95
1449	NASDAQ	TCBI	Fri, May 15, 2009	14.02	14.26	13.68	14.02
1448	NASDAQ	TCBI	Thu, May 14, 2009	13.74	14.27	13.47	14.08
1447	NASDAQ	TCBI	Wed, May 13, 2009	14.50	14.53	13.68	13.72
1446	NASDAQ	TCBI	Tue, May 12, 2009	15.38	15.67	14.30	14.64
1445	NASDAQ	TCBI	Mon, May 11, 2009	15.42	15.56	14.92	15.36
1444	NASDAQ	TCBI	Fri, May 8, 2009	14.75	16.00	14.43	15.50
1443	NASDAQ	TCBI	Thu, May 7, 2009	14.45	14.52	14.03	14.20
1442	NASDAQ	TCBI	Wed, May 6, 2009	14.39	14.49	13.94	14.20
1441	NASDAQ	TCBI	Tue, May 5, 2009	14.13	14.75	13.95	14.19
1440	NASDAQ	TCBI	Mon, May 4, 2009	14.15	15.00	14.07	14.98
1439	NASDAQ	TCBI	Fri, May 1, 2009	14.01	14.17	13.71	13.98
1438	NASDAQ	TCBI	Thu, Apr 30, 2009	14.30	14.30	13.75	14.00
1437	NASDAQ	TCBI	Wed, Apr 29, 2009	13.73	14.36	13.36	14.14
1436	NASDAQ	TCBI	Tue, Apr 28, 2009	13.16	13.81	12.87	13.49
1435	NASDAQ	TCBI	Mon, Apr 27, 2009	12.98	13.44	12.72	13.36
1434	NASDAQ	TCBI	Fri, Apr 24, 2009	12.50	13.40	12.20	13.20
1433	NASDAQ	TCBI	Thu, Apr 23, 2009	10.85	12.74	10.85	12.52
1432	NASDAQ	TCBI	Wed, Apr 22, 2009	10.77	11.25	10.31	10.63
1431	NASDAQ	TCBI	Tue, Apr 21, 2009	10.12	11.00	9.87	10.97
1430	NASDAQ	TCBI	Mon, Apr 20, 2009	11.58	11.58	10.15	10.19
1429	NASDAQ	TCBI	Fri, Apr 17, 2009	11.48	11.95	11.15	11.83
1428	NASDAQ	TCBI	Thu, Apr 16, 2009	11.16	11.61	10.97	11.44
1427	NASDAQ	TCBI	Wed, Apr 15, 2009	11.05	11.26	10.70	11.19
1426	NASDAQ	TCBI	Tue, Apr 14, 2009	12.36	12.59	11.07	11.11
1425	NASDAQ	TCBI	Mon, Apr 13, 2009	11.97	12.66	11.74	12.60
1424	NASDAQ	TCBI	Thu, Apr 9, 2009	11.44	12.25	11.44	12.15
1423	NASDAQ	TCBI	Wed, Apr 8, 2009	11.47	11.68	11.00	11.23
1422	NASDAQ	TCBI	Tue, Apr 7, 2009	11.89	12.17	11.41	11.42
1421	NASDAQ	TCBI	Mon, Apr 6, 2009	12.34	12.60	11.88	12.09
1420	NASDAQ	TCBI	Fri, Apr 3, 2009	11.96	12.56	11.84	12.54
1419	NASDAQ	TCBI	Thu, Apr 2, 2009	11.86	12.20	11.77	12.08
1418	NASDAQ	TCBI	Wed, Apr 1, 2009	11.09	11.80	10.93	11.56
1417	NASDAQ	TCBI	Tue, Mar 31, 2009	11.14	11.85	11.02	11.26
1416	NASDAQ	TCBI	Mon, Mar 30, 2009	11.33	11.52	10.94	10.95
1415	NASDAQ	TCBI	Fri, Mar 27, 2009	11.99	12.20	11.63	11.70
1414	NASDAQ	TCBI	Thu, Mar 26, 2009	11.74	12.00	11.31	12.00
1413	NASDAQ	TCBI	Wed, Mar 25, 2009	10.83	11.65	10.65	11.64
1412	NASDAQ	TCBI	Tue, Mar 24, 2009	11.16	11.36	10.71	10.75
1411	NASDAQ	TCBI	Mon, Mar 23, 2009	10.36	11.36	10.36	11.36
1410	NASDAQ	TCBI	Fri, Mar 20, 2009	10.49	10.49	10.09	10.22
1409	NASDAQ	TCBI	Thu, Mar 19, 2009	10.22	10.44	10.15	10.31
1408	NASDAQ	TCBI	Wed, Mar 18, 2009	9.40	10.37	9.22	10.12
1407	NASDAQ	TCBI	Tue, Mar 17, 2009	8.89	9.47	8.89	9.47
1406	NASDAQ	TCBI	Mon, Mar 16, 2009	8.65	9.20	8.54	8.82
1405	NASDAQ	TCBI	Fri, Mar 13, 2009	8.69	8.85	8.22	8.60
1404	NASDAQ	TCBI	Thu, Mar 12, 2009	7.40	8.72	7.29	8.66
1403	NASDAQ	TCBI	Wed, Mar 11, 2009	7.50	7.84	7.25	7.46
1402	NASDAQ	TCBI	Tue, Mar 10, 2009	6.89	7.50	6.89	7.43
1401	NASDAQ	TCBI	Mon, Mar 9, 2009	6.89	7.04	6.66	6.75
1400	NASDAQ	TCBI	Fri, Mar 6, 2009	7.24	7.61	6.55	6.94
1399	NASDAQ	TCBI	Thu, Mar 5, 2009	8.13	8.26	7.20	7.20
1398	NASDAQ	TCBI	Wed, Mar 4, 2009	8.90	8.96	8.13	8.32
1397	NASDAQ	TCBI	Tue, Mar 3, 2009	9.28	9.43	8.72	8.75
1396	NASDAQ	TCBI	Mon, Mar 2, 2009	9.60	9.79	9.01	9.18
1395	NASDAQ	TCBI	Fri, Feb 27, 2009	9.96	10.15	9.74	9.74
1394	NASDAQ	TCBI	Thu, Feb 26, 2009	10.01	10.61	10.01	10.10
1393	NASDAQ	TCBI	Wed, Feb 25, 2009	10.00	10.18	9.35	9.89
1392	NASDAQ	TCBI	Tue, Feb 24, 2009	9.34	10.19	9.10	10.05
1391	NASDAQ	TCBI	Mon, Feb 23, 2009	9.69	9.90	9.25	9.29
1390	NASDAQ	TCBI	Fri, Feb 20, 2009	9.74	9.78	9.13	9.64
1389	NASDAQ	TCBI	Thu, Feb 19, 2009	10.28	10.63	9.82	9.85
1388	NASDAQ	TCBI	Wed, Feb 18, 2009	10.61	10.65	10.02	10.19
1387	NASDAQ	TCBI	Tue, Feb 17, 2009	10.50	10.87	10.36	10.40
1386	NASDAQ	TCBI	Fri, Feb 13, 2009	11.30	11.49	10.90	10.95
1385	NASDAQ	TCBI	Thu, Feb 12, 2009	11.20	11.35	10.69	11.32
1384	NASDAQ	TCBI	Wed, Feb 11, 2009	11.16	11.74	10.97	11.32
1383	NASDAQ	TCBI	Tue, Feb 10, 2009	12.15	12.45	11.13	11.14
1382	NASDAQ	TCBI	Mon, Feb 9, 2009	12.17	12.45	11.91	12.20
1381	NASDAQ	TCBI	Fri, Feb 6, 2009	11.37	12.47	11.07	12.25
1380	NASDAQ	TCBI	Thu, Feb 5, 2009	10.92	11.68	10.76	11.35
1379	NASDAQ	TCBI	Wed, Feb 4, 2009	10.91	11.36	10.73	10.96
1378	NASDAQ	TCBI	Tue, Feb 3, 2009	11.43	11.51	10.77	10.96
1377	NASDAQ	TCBI	Mon, Feb 2, 2009	11.11	11.47	11.11	11.37
1376	NASDAQ	TCBI	Fri, Jan 30, 2009	11.69	12.14	11.20	11.29
1375	NASDAQ	TCBI	Thu, Jan 29, 2009	11.72	12.89	10.54	11.52
1374	NASDAQ	TCBI	Wed, Jan 28, 2009	11.08	12.21	11.08	11.91
1373	NASDAQ	TCBI	Tue, Jan 27, 2009	10.46	10.99	10.37	10.87
1372	NASDAQ	TCBI	Mon, Jan 26, 2009	10.53	10.98	10.36	10.46
1371	NASDAQ	TCBI	Fri, Jan 23, 2009	9.97	10.68	9.89	10.57
1370	NASDAQ	TCBI	Thu, Jan 22, 2009	10.57	10.60	9.79	10.26
1369	NASDAQ	TCBI	Wed, Jan 21, 2009	10.01	10.84	9.70	10.81
1368	NASDAQ	TCBI	Tue, Jan 20, 2009	10.90	10.92	9.87	9.91
1367	NASDAQ	TCBI	Fri, Jan 16, 2009	11.33	11.51	10.55	11.11
1366	NASDAQ	TCBI	Thu, Jan 15, 2009	11.42	11.82	10.87	11.27
1365	NASDAQ	TCBI	Wed, Jan 14, 2009	11.85	12.10	10.26	11.46
1364	NASDAQ	TCBI	Tue, Jan 13, 2009	11.84	12.12	11.76	12.01
1363	NASDAQ	TCBI	Mon, Jan 12, 2009	11.95	12.50	11.80	11.84
1362	NASDAQ	TCBI	Fri, Jan 9, 2009	12.52	12.56	11.94	12.01
1361	NASDAQ	TCBI	Thu, Jan 8, 2009	12.30	12.93	12.26	12.59
1360	NASDAQ	TCBI	Wed, Jan 7, 2009	12.10	12.48	12.01	12.34
1359	NASDAQ	TCBI	Tue, Jan 6, 2009	12.65	12.70	12.14	12.25
1358	NASDAQ	TCBI	Mon, Jan 5, 2009	12.97	12.97	12.36	12.49
1357	NASDAQ	TCBI	Fri, Jan 2, 2009	13.40	13.63	12.95	12.95
1356	NASDAQ	TCBI	Wed, Dec 31, 2008	13.09	13.49	12.75	13.36
1355	NASDAQ	TCBI	Tue, Dec 30, 2008	12.90	13.31	12.72	13.01
1354	NASDAQ	TCBI	Mon, Dec 29, 2008	13.00	13.12	12.56	12.81
1353	NASDAQ	TCBI	Fri, Dec 26, 2008	13.05	13.06	12.76	12.96
1352	NASDAQ	TCBI	Wed, Dec 24, 2008	13.01	13.15	12.83	12.96
1351	NASDAQ	TCBI	Tue, Dec 23, 2008	13.55	13.74	12.92	13.00
1350	NASDAQ	TCBI	Mon, Dec 22, 2008	13.60	13.85	13.00	13.43
1349	NASDAQ	TCBI	Fri, Dec 19, 2008	14.07	14.49	13.46	13.58
1348	NASDAQ	TCBI	Thu, Dec 18, 2008	13.90	14.15	13.48	13.63
1347	NASDAQ	TCBI	Wed, Dec 17, 2008	13.77	14.03	13.70	13.90
1346	NASDAQ	TCBI	Tue, Dec 16, 2008	13.72	14.29	13.34	14.00
1345	NASDAQ	TCBI	Mon, Dec 15, 2008	14.06	14.11	13.11	13.42
1344	NASDAQ	TCBI	Fri, Dec 12, 2008	13.16	14.25	13.16	14.00
1343	NASDAQ	TCBI	Thu, Dec 11, 2008	14.33	14.58	13.18	13.48
1342	NASDAQ	TCBI	Wed, Dec 10, 2008	14.54	14.84	13.93	14.54
1341	NASDAQ	TCBI	Tue, Dec 9, 2008	14.64	15.12	14.22	14.30
1340	NASDAQ	TCBI	Mon, Dec 8, 2008	14.82	15.29	14.45	14.83
1339	NASDAQ	TCBI	Fri, Dec 5, 2008	14.30	14.65	14.00	14.50
1338	NASDAQ	TCBI	Thu, Dec 4, 2008	14.66	15.45	14.20	14.49
1337	NASDAQ	TCBI	Wed, Dec 3, 2008	14.50	15.64	14.14	14.95
1336	NASDAQ	TCBI	Tue, Dec 2, 2008	14.52	15.00	14.10	14.93
1335	NASDAQ	TCBI	Mon, Dec 1, 2008	15.61	16.09	14.15	14.17
1334	NASDAQ	TCBI	Fri, Nov 28, 2008	15.34	16.05	15.34	16.05
1333	NASDAQ	TCBI	Wed, Nov 26, 2008	14.71	15.69	14.66	15.63
1332	NASDAQ	TCBI	Tue, Nov 25, 2008	15.00	15.19	14.64	15.11
1331	NASDAQ	TCBI	Mon, Nov 24, 2008	14.06	15.15	13.51	14.84
1330	NASDAQ	TCBI	Fri, Nov 21, 2008	13.85	14.37	12.64	14.11
1329	NASDAQ	TCBI	Thu, Nov 20, 2008	14.40	14.90	13.68	13.75
1328	NASDAQ	TCBI	Wed, Nov 19, 2008	15.04	15.54	14.39	14.43
1327	NASDAQ	TCBI	Tue, Nov 18, 2008	15.24	15.78	14.55	15.24
1326	NASDAQ	TCBI	Mon, Nov 17, 2008	15.13	15.64	15.00	15.11
1325	NASDAQ	TCBI	Fri, Nov 14, 2008	15.26	15.87	15.11	15.13
1324	NASDAQ	TCBI	Thu, Nov 13, 2008	15.22	15.87	14.29	15.53
1323	NASDAQ	TCBI	Wed, Nov 12, 2008	15.95	16.25	15.09	15.09
1322	NASDAQ	TCBI	Tue, Nov 11, 2008	15.67	16.95	15.67	16.30
1321	NASDAQ	TCBI	Mon, Nov 10, 2008	16.85	16.93	16.01	16.28
1320	NASDAQ	TCBI	Fri, Nov 7, 2008	16.80	16.85	16.08	16.54
1319	NASDAQ	TCBI	Thu, Nov 6, 2008	16.94	17.47	16.39	16.63
1318	NASDAQ	TCBI	Wed, Nov 5, 2008	17.95	18.94	16.96	17.16
1317	NASDAQ	TCBI	Tue, Nov 4, 2008	18.50	18.60	17.93	18.34
1316	NASDAQ	TCBI	Mon, Nov 3, 2008	17.63	18.33	17.26	18.17
1315	NASDAQ	TCBI	Fri, Oct 31, 2008	17.03	18.10	16.40	17.85
1314	NASDAQ	TCBI	Thu, Oct 30, 2008	16.11	17.42	15.87	17.28
1313	NASDAQ	TCBI	Wed, Oct 29, 2008	16.90	17.44	16.03	16.50
1312	NASDAQ	TCBI	Tue, Oct 28, 2008	16.68	17.29	15.79	17.00
1311	NASDAQ	TCBI	Mon, Oct 27, 2008	16.45	17.26	16.04	16.14
1310	NASDAQ	TCBI	Fri, Oct 24, 2008	16.36	17.37	16.13	16.64
1309	NASDAQ	TCBI	Thu, Oct 23, 2008	16.80	17.49	16.37	16.95
1308	NASDAQ	TCBI	Wed, Oct 22, 2008	18.45	18.84	17.23	17.59
1307	NASDAQ	TCBI	Tue, Oct 21, 2008	18.77	19.50	18.46	18.83
1306	NASDAQ	TCBI	Mon, Oct 20, 2008	18.89	19.54	18.41	19.38
1305	NASDAQ	TCBI	Fri, Oct 17, 2008	19.22	19.97	18.46	18.62
1304	NASDAQ	TCBI	Thu, Oct 16, 2008	18.50	20.00	18.15	20.00
1303	NASDAQ	TCBI	Wed, Oct 15, 2008	18.42	20.20	17.97	18.26
1302	NASDAQ	TCBI	Tue, Oct 14, 2008	19.91	20.03	18.60	19.09
1301	NASDAQ	TCBI	Mon, Oct 13, 2008	19.75	20.01	18.22	19.28
1300	NASDAQ	TCBI	Fri, Oct 10, 2008	16.02	19.72	14.00	18.97
1299	NASDAQ	TCBI	Thu, Oct 9, 2008	17.99	18.25	16.60	16.67
1298	NASDAQ	TCBI	Wed, Oct 8, 2008	17.95	18.84	17.70	18.19
1297	NASDAQ	TCBI	Tue, Oct 7, 2008	20.92	21.60	18.06	18.19
1296	NASDAQ	TCBI	Mon, Oct 6, 2008	21.12	21.29	19.59	20.93
1295	NASDAQ	TCBI	Fri, Oct 3, 2008	21.66	22.00	20.71	21.86
1294	NASDAQ	TCBI	Thu, Oct 2, 2008	21.16	22.00	20.70	21.13
1293	NASDAQ	TCBI	Wed, Oct 1, 2008	20.25	22.00	19.86	21.28
1292	NASDAQ	TCBI	Tue, Sep 30, 2008	19.44	20.90	17.52	20.76
1291	NASDAQ	TCBI	Mon, Sep 29, 2008	19.83	20.75	17.98	18.34
1290	NASDAQ	TCBI	Fri, Sep 26, 2008	19.01	20.37	18.49	19.82
1289	NASDAQ	TCBI	Thu, Sep 25, 2008	19.38	20.25	19.29	19.79
1288	NASDAQ	TCBI	Wed, Sep 24, 2008	19.99	20.00	19.14	19.66
1287	NASDAQ	TCBI	Tue, Sep 23, 2008	20.29	20.48	18.99	19.79
1286	NASDAQ	TCBI	Mon, Sep 22, 2008	21.00	21.79	19.90	20.50
1285	NASDAQ	TCBI	Fri, Sep 19, 2008	23.50	29.85	19.97	21.85
1284	NASDAQ	TCBI	Thu, Sep 18, 2008	18.99	20.92	18.02	20.36
1283	NASDAQ	TCBI	Wed, Sep 17, 2008	19.03	19.98	18.16	18.89
1282	NASDAQ	TCBI	Tue, Sep 16, 2008	17.75	20.07	17.75	19.49
1281	NASDAQ	TCBI	Mon, Sep 15, 2008	18.61	18.94	17.78	18.30
1280	NASDAQ	TCBI	Fri, Sep 12, 2008	17.69	19.11	17.57	19.07
1279	NASDAQ	TCBI	Thu, Sep 11, 2008	17.17	18.30	17.17	17.99
1278	NASDAQ	TCBI	Wed, Sep 10, 2008	17.85	18.25	17.38	17.79
1277	NASDAQ	TCBI	Tue, Sep 9, 2008	16.83	17.90	16.78	17.50
1276	NASDAQ	TCBI	Mon, Sep 8, 2008	16.43	16.83	15.96	16.54
1275	NASDAQ	TCBI	Fri, Sep 5, 2008	15.68	16.29	15.68	15.93
1274	NASDAQ	TCBI	Thu, Sep 4, 2008	15.99	16.41	15.67	15.83
1273	NASDAQ	TCBI	Wed, Sep 3, 2008	16.02	16.38	16.02	16.19
1272	NASDAQ	TCBI	Tue, Sep 2, 2008	16.00	16.46	15.76	16.02
1271	NASDAQ	TCBI	Fri, Aug 29, 2008	15.59	15.68	15.44	15.61
1270	NASDAQ	TCBI	Thu, Aug 28, 2008	15.69	15.83	15.50	15.73
1269	NASDAQ	TCBI	Wed, Aug 27, 2008	15.51	15.81	15.37	15.66
1268	NASDAQ	TCBI	Tue, Aug 26, 2008	16.08	16.32	15.47	15.60
1267	NASDAQ	TCBI	Mon, Aug 25, 2008	16.69	16.69	16.01	16.12
1266	NASDAQ	TCBI	Fri, Aug 22, 2008	16.64	17.17	16.46	16.83
1265	NASDAQ	TCBI	Thu, Aug 21, 2008	16.24	16.69	16.24	16.39
1264	NASDAQ	TCBI	Wed, Aug 20, 2008	16.61	17.12	16.32	16.51
1263	NASDAQ	TCBI	Tue, Aug 19, 2008	16.55	16.74	16.33	16.55
1262	NASDAQ	TCBI	Mon, Aug 18, 2008	17.17	17.17	16.55	16.73
1261	NASDAQ	TCBI	Fri, Aug 15, 2008	17.19	17.68	16.60	17.19
1260	NASDAQ	TCBI	Thu, Aug 14, 2008	16.80	17.81	16.80	16.95
1259	NASDAQ	TCBI	Wed, Aug 13, 2008	17.18	17.27	16.63	16.94
1258	NASDAQ	TCBI	Tue, Aug 12, 2008	17.31	17.70	17.05	17.28
1257	NASDAQ	TCBI	Mon, Aug 11, 2008	16.79	18.02	16.54	17.65
1256	NASDAQ	TCBI	Fri, Aug 8, 2008	16.09	17.13	16.09	16.78
1255	NASDAQ	TCBI	Thu, Aug 7, 2008	16.21	16.63	15.95	16.01
1254	NASDAQ	TCBI	Wed, Aug 6, 2008	16.73	16.73	16.36	16.47
1253	NASDAQ	TCBI	Tue, Aug 5, 2008	16.66	16.76	15.82	16.71
1252	NASDAQ	TCBI	Mon, Aug 4, 2008	16.66	16.68	15.81	16.43
1251	NASDAQ	TCBI	Fri, Aug 1, 2008	16.20	16.72	15.85	16.60
1250	NASDAQ	TCBI	Thu, Jul 31, 2008	16.19	16.73	16.08	16.15
1249	NASDAQ	TCBI	Wed, Jul 30, 2008	16.65	17.02	16.20	16.48
1248	NASDAQ	TCBI	Tue, Jul 29, 2008	15.83	16.53	15.55	16.53
1247	NASDAQ	TCBI	Mon, Jul 28, 2008	16.50	16.65	15.53	15.73
1246	NASDAQ	TCBI	Fri, Jul 25, 2008	16.50	16.95	16.13	16.61
1245	NASDAQ	TCBI	Thu, Jul 24, 2008	17.00	17.05	16.18	16.36
1244	NASDAQ	TCBI	Wed, Jul 23, 2008	15.53	17.20	15.53	16.91
1243	NASDAQ	TCBI	Tue, Jul 22, 2008	14.61	15.98	14.61	15.49
1242	NASDAQ	TCBI	Mon, Jul 21, 2008	15.39	15.64	15.14	15.26
1241	NASDAQ	TCBI	Fri, Jul 18, 2008	15.43	15.63	14.98	15.30
1240	NASDAQ	TCBI	Thu, Jul 17, 2008	13.71	16.00	13.71	15.44
1239	NASDAQ	TCBI	Wed, Jul 16, 2008	14.26	15.99	13.55	15.98
1238	NASDAQ	TCBI	Tue, Jul 15, 2008	13.98	14.64	13.51	13.60
1237	NASDAQ	TCBI	Mon, Jul 14, 2008	15.66	15.66	14.00	14.17
1236	NASDAQ	TCBI	Fri, Jul 11, 2008	15.06	15.61	15.06	15.49
1235	NASDAQ	TCBI	Thu, Jul 10, 2008	15.07	15.71	15.04	15.38
1234	NASDAQ	TCBI	Wed, Jul 9, 2008	15.59	15.75	15.12	15.12
1233	NASDAQ	TCBI	Tue, Jul 8, 2008	15.08	15.57	14.79	15.55
1232	NASDAQ	TCBI	Mon, Jul 7, 2008	16.01	16.02	14.88	15.03
1231	NASDAQ	TCBI	Thu, Jul 3, 2008	16.50	16.54	15.93	15.95
1230	NASDAQ	TCBI	Wed, Jul 2, 2008	16.54	16.71	16.35	16.41
1229	NASDAQ	TCBI	Tue, Jul 1, 2008	15.72	16.54	15.26	16.54
1228	NASDAQ	TCBI	Mon, Jun 30, 2008	16.17	16.54	15.66	16.00
1227	NASDAQ	TCBI	Fri, Jun 27, 2008	16.61	16.61	15.95	16.25
1226	NASDAQ	TCBI	Thu, Jun 26, 2008	16.62	16.69	16.29	16.53
1225	NASDAQ	TCBI	Wed, Jun 25, 2008	16.25	17.01	16.20	16.86
1224	NASDAQ	TCBI	Tue, Jun 24, 2008	15.92	16.49	15.33	16.27
1223	NASDAQ	TCBI	Mon, Jun 23, 2008	16.42	16.79	15.61	15.63
1222	NASDAQ	TCBI	Fri, Jun 20, 2008	16.23	16.79	15.92	16.30
1221	NASDAQ	TCBI	Thu, Jun 19, 2008	16.07	16.50	15.80	16.28
1220	NASDAQ	TCBI	Wed, Jun 18, 2008	16.32	16.99	15.82	16.08
1219	NASDAQ	TCBI	Tue, Jun 17, 2008	16.75	16.75	16.14	16.42
1218	NASDAQ	TCBI	Mon, Jun 16, 2008	16.25	16.83	16.25	16.70
1217	NASDAQ	TCBI	Fri, Jun 13, 2008	16.84	16.94	15.98	16.32
1216	NASDAQ	TCBI	Thu, Jun 12, 2008	16.55	16.92	16.50	16.67
1215	NASDAQ	TCBI	Wed, Jun 11, 2008	16.54	16.60	16.07	16.39
1214	NASDAQ	TCBI	Tue, Jun 10, 2008	17.17	17.18	16.56	16.62
1213	NASDAQ	TCBI	Mon, Jun 9, 2008	17.69	17.80	17.22	17.33
1212	NASDAQ	TCBI	Fri, Jun 6, 2008	18.11	18.11	17.57	17.62
1211	NASDAQ	TCBI	Thu, Jun 5, 2008	17.82	18.36	17.82	18.27
1210	NASDAQ	TCBI	Wed, Jun 4, 2008	17.57	18.00	17.57	17.84
1209	NASDAQ	TCBI	Tue, Jun 3, 2008	17.83	17.93	17.37	17.66
1208	NASDAQ	TCBI	Mon, Jun 2, 2008	18.06	18.25	17.48	17.79
1207	NASDAQ	TCBI	Fri, May 30, 2008	18.54	18.54	18.02	18.12
1206	NASDAQ	TCBI	Thu, May 29, 2008	17.96	18.80	17.96	18.49
1205	NASDAQ	TCBI	Wed, May 28, 2008	18.44	18.81	17.95	18.25
1204	NASDAQ	TCBI	Tue, May 27, 2008	18.28	18.44	18.07	18.32
1203	NASDAQ	TCBI	Fri, May 23, 2008	18.37	18.37	17.91	18.23
1202	NASDAQ	TCBI	Thu, May 22, 2008	18.30	18.55	18.21	18.50
1201	NASDAQ	TCBI	Wed, May 21, 2008	18.31	18.63	18.21	18.24
1200	NASDAQ	TCBI	Tue, May 20, 2008	18.55	18.55	18.13	18.30
1199	NASDAQ	TCBI	Mon, May 19, 2008	18.68	18.89	18.54	18.67
1198	NASDAQ	TCBI	Fri, May 16, 2008	18.77	18.77	18.39	18.62
1197	NASDAQ	TCBI	Thu, May 15, 2008	18.58	18.71	18.44	18.68
1196	NASDAQ	TCBI	Wed, May 14, 2008	18.41	18.66	18.36	18.61
1195	NASDAQ	TCBI	Tue, May 13, 2008	18.17	18.68	18.08	18.34
1194	NASDAQ	TCBI	Mon, May 12, 2008	17.71	18.17	17.71	18.11
1193	NASDAQ	TCBI	Fri, May 9, 2008	17.83	17.94	17.48	17.65
1192	NASDAQ	TCBI	Thu, May 8, 2008	18.33	18.33	17.84	18.06
1191	NASDAQ	TCBI	Wed, May 7, 2008	18.91	19.03	18.19	18.22
1190	NASDAQ	TCBI	Tue, May 6, 2008	18.90	18.98	18.47	18.86
1189	NASDAQ	TCBI	Mon, May 5, 2008	18.93	19.11	18.70	19.07
1188	NASDAQ	TCBI	Fri, May 2, 2008	19.41	19.50	18.90	19.02
1187	NASDAQ	TCBI	Thu, May 1, 2008	18.40	19.45	18.40	19.26
1186	NASDAQ	TCBI	Wed, Apr 30, 2008	18.62	19.12	18.42	18.45
1185	NASDAQ	TCBI	Tue, Apr 29, 2008	18.74	18.87	17.97	18.60
1184	NASDAQ	TCBI	Mon, Apr 28, 2008	18.47	18.76	18.20	18.75
1183	NASDAQ	TCBI	Fri, Apr 25, 2008	18.02	18.63	17.70	18.53
1182	NASDAQ	TCBI	Thu, Apr 24, 2008	17.19	18.10	16.91	17.94
1181	NASDAQ	TCBI	Wed, Apr 23, 2008	17.08	17.26	16.87	17.12
1180	NASDAQ	TCBI	Tue, Apr 22, 2008	17.27	17.46	16.95	17.00
1179	NASDAQ	TCBI	Mon, Apr 21, 2008	17.76	18.23	17.29	17.39
1178	NASDAQ	TCBI	Fri, Apr 18, 2008	17.91	18.17	17.81	17.88
1177	NASDAQ	TCBI	Thu, Apr 17, 2008	16.39	18.18	16.19	17.60
1176	NASDAQ	TCBI	Wed, Apr 16, 2008	16.22	16.60	15.79	15.88
1175	NASDAQ	TCBI	Tue, Apr 15, 2008	15.72	16.22	15.70	15.90
1174	NASDAQ	TCBI	Mon, Apr 14, 2008	15.94	16.20	15.57	15.65
1173	NASDAQ	TCBI	Fri, Apr 11, 2008	16.14	16.55	15.85	15.98
1172	NASDAQ	TCBI	Thu, Apr 10, 2008	16.15	16.67	15.87	16.36
1171	NASDAQ	TCBI	Wed, Apr 9, 2008	16.69	16.85	16.05	16.22
1170	NASDAQ	TCBI	Tue, Apr 8, 2008	16.86	17.22	16.47	16.70
1169	NASDAQ	TCBI	Mon, Apr 7, 2008	16.94	17.16	16.77	17.05
1168	NASDAQ	TCBI	Fri, Apr 4, 2008	17.21	17.27	16.73	16.79
1167	NASDAQ	TCBI	Thu, Apr 3, 2008	17.46	17.50	17.14	17.23
1166	NASDAQ	TCBI	Wed, Apr 2, 2008	17.49	17.96	17.07	17.68
1165	NASDAQ	TCBI	Tue, Apr 1, 2008	17.19	17.66	17.19	17.63
1164	NASDAQ	TCBI	Mon, Mar 31, 2008	16.77	17.25	16.77	16.88
1163	NASDAQ	TCBI	Fri, Mar 28, 2008	17.14	17.19	16.67	16.80
1162	NASDAQ	TCBI	Thu, Mar 27, 2008	17.09	17.49	16.75	17.15
1161	NASDAQ	TCBI	Wed, Mar 26, 2008	17.30	17.39	16.85	17.01
1160	NASDAQ	TCBI	Tue, Mar 25, 2008	17.73	17.80	17.14	17.42
1159	NASDAQ	TCBI	Mon, Mar 24, 2008	17.32	17.97	17.13	17.82
1158	NASDAQ	TCBI	Thu, Mar 20, 2008	16.42	17.37	15.90	17.25
1157	NASDAQ	TCBI	Wed, Mar 19, 2008	16.40	16.86	16.10	16.20
1156	NASDAQ	TCBI	Tue, Mar 18, 2008	16.18	16.49	15.55	16.25
1155	NASDAQ	TCBI	Mon, Mar 17, 2008	15.26	16.03	15.26	15.87
1154	NASDAQ	TCBI	Fri, Mar 14, 2008	16.24	16.34	15.25	15.74
1153	NASDAQ	TCBI	Thu, Mar 13, 2008	15.54	16.70	15.49	16.17
1152	NASDAQ	TCBI	Wed, Mar 12, 2008	15.97	16.44	15.75	15.75
1151	NASDAQ	TCBI	Tue, Mar 11, 2008	14.99	16.03	14.76	16.03
1150	NASDAQ	TCBI	Mon, Mar 10, 2008	14.80	14.80	14.40	14.56
1149	NASDAQ	TCBI	Fri, Mar 7, 2008	14.51	15.06	14.50	14.72
1148	NASDAQ	TCBI	Thu, Mar 6, 2008	14.83	14.98	14.50	14.50
1147	NASDAQ	TCBI	Wed, Mar 5, 2008	15.59	15.59	14.85	14.89
1146	NASDAQ	TCBI	Tue, Mar 4, 2008	15.05	15.70	14.75	15.53
1145	NASDAQ	TCBI	Mon, Mar 3, 2008	14.94	15.64	14.88	15.23
1144	NASDAQ	TCBI	Fri, Feb 29, 2008	15.59	15.64	14.92	14.96
1143	NASDAQ	TCBI	Thu, Feb 28, 2008	16.08	16.08	15.63	15.64
1142	NASDAQ	TCBI	Wed, Feb 27, 2008	16.33	16.69	16.02	16.18
1141	NASDAQ	TCBI	Tue, Feb 26, 2008	16.52	16.88	16.49	16.52
1140	NASDAQ	TCBI	Mon, Feb 25, 2008	16.51	17.12	15.96	16.67
1139	NASDAQ	TCBI	Fri, Feb 22, 2008	16.50	16.90	15.96	16.54
1138	NASDAQ	TCBI	Thu, Feb 21, 2008	17.14	17.54	16.45	16.47
1137	NASDAQ	TCBI	Wed, Feb 20, 2008	16.47	17.40	16.47	17.10
1136	NASDAQ	TCBI	Tue, Feb 19, 2008	16.43	16.96	16.31	16.47
1135	NASDAQ	TCBI	Fri, Feb 15, 2008	16.24	16.60	15.96	16.19
1134	NASDAQ	TCBI	Thu, Feb 14, 2008	16.99	17.12	16.15	16.38
1133	NASDAQ	TCBI	Wed, Feb 13, 2008	16.85	17.39	16.60	16.97
1132	NASDAQ	TCBI	Tue, Feb 12, 2008	16.50	17.19	16.50	16.71
1131	NASDAQ	TCBI	Mon, Feb 11, 2008	16.83	17.07	16.06	16.38
1130	NASDAQ	TCBI	Fri, Feb 8, 2008	16.86	17.24	16.71	16.79
1129	NASDAQ	TCBI	Thu, Feb 7, 2008	16.59	17.43	16.59	16.93
1128	NASDAQ	TCBI	Wed, Feb 6, 2008	16.81	17.18	16.54	16.72
1127	NASDAQ	TCBI	Tue, Feb 5, 2008	16.66	17.09	16.59	16.64
1126	NASDAQ	TCBI	Mon, Feb 4, 2008	17.45	17.45	16.88	16.97
1125	NASDAQ	TCBI	Fri, Feb 1, 2008	17.53	17.80	17.37	17.51
1124	NASDAQ	TCBI	Thu, Jan 31, 2008	16.12	17.50	15.96	17.43
1123	NASDAQ	TCBI	Wed, Jan 30, 2008	16.40	17.05	16.31	16.54
1122	NASDAQ	TCBI	Tue, Jan 29, 2008	16.98	16.98	16.25	16.65
1121	NASDAQ	TCBI	Mon, Jan 28, 2008	16.16	17.12	15.90	16.84
1120	NASDAQ	TCBI	Fri, Jan 25, 2008	16.46	16.80	16.06	16.16
1119	NASDAQ	TCBI	Thu, Jan 24, 2008	16.33	16.66	15.98	16.19
1118	NASDAQ	TCBI	Wed, Jan 23, 2008	14.72	16.39	14.54	16.20
1117	NASDAQ	TCBI	Tue, Jan 22, 2008	14.66	15.90	14.50	15.04
1116	NASDAQ	TCBI	Fri, Jan 18, 2008	15.09	15.63	14.77	14.96
1115	NASDAQ	TCBI	Thu, Jan 17, 2008	15.50	15.50	14.93	15.09
1114	NASDAQ	TCBI	Wed, Jan 16, 2008	14.95	16.34	14.76	15.48
1113	NASDAQ	TCBI	Tue, Jan 15, 2008	16.22	16.54	15.11	16.40
1112	NASDAQ	TCBI	Mon, Jan 14, 2008	16.53	16.59	16.11	16.48
1111	NASDAQ	TCBI	Fri, Jan 11, 2008	16.72	16.90	16.27	16.39
1110	NASDAQ	TCBI	Thu, Jan 10, 2008	16.45	17.09	15.53	16.82
1109	NASDAQ	TCBI	Wed, Jan 9, 2008	16.56	17.19	16.29	16.68
1108	NASDAQ	TCBI	Tue, Jan 8, 2008	17.54	17.74	16.63	16.63
1107	NASDAQ	TCBI	Mon, Jan 7, 2008	16.98	17.60	16.91	17.49
1106	NASDAQ	TCBI	Fri, Jan 4, 2008	17.54	17.55	16.93	16.93
1105	NASDAQ	TCBI	Thu, Jan 3, 2008	17.80	17.82	17.50	17.77
1104	NASDAQ	TCBI	Wed, Jan 2, 2008	18.18	18.18	17.37	17.69
1103	NASDAQ	TCBI	Mon, Dec 31, 2007	17.78	18.45	17.78	18.25
1102	NASDAQ	TCBI	Fri, Dec 28, 2007	18.24	18.59	17.90	17.91
1101	NASDAQ	TCBI	Thu, Dec 27, 2007	18.86	18.89	18.10	18.10
1100	NASDAQ	TCBI	Wed, Dec 26, 2007	18.45	18.89	18.35	18.86
1099	NASDAQ	TCBI	Mon, Dec 24, 2007	18.41	18.54	18.08	18.48
1098	NASDAQ	TCBI	Fri, Dec 21, 2007	18.71	18.88	18.10	18.22
1097	NASDAQ	TCBI	Thu, Dec 20, 2007	18.51	18.59	17.85	18.55
1096	NASDAQ	TCBI	Wed, Dec 19, 2007	18.15	18.59	18.08	18.28
1095	NASDAQ	TCBI	Tue, Dec 18, 2007	18.83	18.83	17.96	18.18
1094	NASDAQ	TCBI	Mon, Dec 17, 2007	18.88	19.31	18.56	18.56
1093	NASDAQ	TCBI	Fri, Dec 14, 2007	19.37	19.65	18.95	18.95
1092	NASDAQ	TCBI	Thu, Dec 13, 2007	19.58	19.70	19.34	19.65
1091	NASDAQ	TCBI	Wed, Dec 12, 2007	20.60	20.81	19.42	19.83
1090	NASDAQ	TCBI	Tue, Dec 11, 2007	20.90	21.03	19.80	19.91
1089	NASDAQ	TCBI	Mon, Dec 10, 2007	20.83	20.90	20.55	20.79
1088	NASDAQ	TCBI	Fri, Dec 7, 2007	21.31	21.31	20.61	20.76
1087	NASDAQ	TCBI	Thu, Dec 6, 2007	20.85	21.33	20.75	21.27
1086	NASDAQ	TCBI	Wed, Dec 5, 2007	20.78	20.87	20.35	20.87
1085	NASDAQ	TCBI	Tue, Dec 4, 2007	20.50	20.85	20.41	20.41
1084	NASDAQ	TCBI	Mon, Dec 3, 2007	21.00	21.19	20.68	20.73
1083	NASDAQ	TCBI	Fri, Nov 30, 2007	21.23	21.25	20.84	21.08
1082	NASDAQ	TCBI	Thu, Nov 29, 2007	20.91	21.00	20.68	21.00
1081	NASDAQ	TCBI	Wed, Nov 28, 2007	20.92	21.37	20.69	21.00
1080	NASDAQ	TCBI	Tue, Nov 27, 2007	20.44	20.88	20.20	20.76
1079	NASDAQ	TCBI	Mon, Nov 26, 2007	21.22	21.22	20.29	20.36
1078	NASDAQ	TCBI	Fri, Nov 23, 2007	20.74	21.49	20.39	21.22
1077	NASDAQ	TCBI	Wed, Nov 21, 2007	20.00	21.10	19.82	20.54
1076	NASDAQ	TCBI	Tue, Nov 20, 2007	20.03	20.37	19.76	20.12
1075	NASDAQ	TCBI	Mon, Nov 19, 2007	20.39	20.44	19.79	20.06
1074	NASDAQ	TCBI	Fri, Nov 16, 2007	20.52	20.65	20.11	20.64
1073	NASDAQ	TCBI	Thu, Nov 15, 2007	20.99	21.07	20.24	20.44
1072	NASDAQ	TCBI	Wed, Nov 14, 2007	21.09	21.60	20.89	21.13
1071	NASDAQ	TCBI	Tue, Nov 13, 2007	20.87	21.04	20.68	20.90
1070	NASDAQ	TCBI	Mon, Nov 12, 2007	20.90	21.41	20.53	20.63
1069	NASDAQ	TCBI	Fri, Nov 9, 2007	20.92	21.25	20.18	20.88
1068	NASDAQ	TCBI	Thu, Nov 8, 2007	21.36	21.49	20.89	21.25
1067	NASDAQ	TCBI	Wed, Nov 7, 2007	21.38	21.41	20.77	21.13
1066	NASDAQ	TCBI	Tue, Nov 6, 2007	21.01	21.73	20.62	21.71
1065	NASDAQ	TCBI	Mon, Nov 5, 2007	20.94	21.23	20.70	20.98
1064	NASDAQ	TCBI	Fri, Nov 2, 2007	21.48	21.52	20.77	21.28
1063	NASDAQ	TCBI	Thu, Nov 1, 2007	21.80	21.88	21.08	21.21
1062	NASDAQ	TCBI	Wed, Oct 31, 2007	22.29	22.47	21.67	22.13
1061	NASDAQ	TCBI	Tue, Oct 30, 2007	21.97	22.94	21.88	22.14
1060	NASDAQ	TCBI	Mon, Oct 29, 2007	22.00	22.10	21.59	21.97
1059	NASDAQ	TCBI	Fri, Oct 26, 2007	22.05	22.22	21.74	21.97
1058	NASDAQ	TCBI	Thu, Oct 25, 2007	21.86	22.04	21.49	21.75
1057	NASDAQ	TCBI	Wed, Oct 24, 2007	21.81	21.95	21.28	21.83
1056	NASDAQ	TCBI	Tue, Oct 23, 2007	22.00	22.05	21.40	22.01
1055	NASDAQ	TCBI	Mon, Oct 22, 2007	20.50	21.91	20.13	21.82
1054	NASDAQ	TCBI	Fri, Oct 19, 2007	21.74	21.80	20.73	20.75
1053	NASDAQ	TCBI	Thu, Oct 18, 2007	21.42	21.93	20.38	21.74
1052	NASDAQ	TCBI	Wed, Oct 17, 2007	21.23	21.23	20.33	20.74
1051	NASDAQ	TCBI	Tue, Oct 16, 2007	21.36	21.54	20.72	20.90
1050	NASDAQ	TCBI	Mon, Oct 15, 2007	21.73	21.87	21.18	21.38
1049	NASDAQ	TCBI	Fri, Oct 12, 2007	21.98	22.34	21.65	21.76
1048	NASDAQ	TCBI	Thu, Oct 11, 2007	22.17	22.28	21.80	22.16
1047	NASDAQ	TCBI	Wed, Oct 10, 2007	21.83	22.13	21.67	22.10
1046	NASDAQ	TCBI	Tue, Oct 9, 2007	22.27	22.30	21.73	21.83
1045	NASDAQ	TCBI	Mon, Oct 8, 2007	22.46	22.49	22.11	22.22
1044	NASDAQ	TCBI	Fri, Oct 5, 2007	22.43	22.73	22.29	22.45
1043	NASDAQ	TCBI	Thu, Oct 4, 2007	22.22	22.47	21.72	22.18
1042	NASDAQ	TCBI	Wed, Oct 3, 2007	22.31	22.43	22.01	22.09
1041	NASDAQ	TCBI	Tue, Oct 2, 2007	22.50	22.61	22.24	22.48
1040	NASDAQ	TCBI	Mon, Oct 1, 2007	21.69	22.86	21.61	22.52
1039	NASDAQ	TCBI	Fri, Sep 28, 2007	22.33	22.33	21.70	21.74
1038	NASDAQ	TCBI	Thu, Sep 27, 2007	22.56	22.57	22.30	22.39
1037	NASDAQ	TCBI	Wed, Sep 26, 2007	22.38	22.72	21.99	22.50
1036	NASDAQ	TCBI	Tue, Sep 25, 2007	22.06	22.50	21.77	22.33
1035	NASDAQ	TCBI	Mon, Sep 24, 2007	21.77	22.76	21.77	22.20
1034	NASDAQ	TCBI	Fri, Sep 21, 2007	21.74	22.34	21.50	21.82
1033	NASDAQ	TCBI	Thu, Sep 20, 2007	21.83	22.09	21.40	21.68
1032	NASDAQ	TCBI	Wed, Sep 19, 2007	21.24	22.42	21.22	21.96
1031	NASDAQ	TCBI	Tue, Sep 18, 2007	21.79	22.41	21.44	22.27
1030	NASDAQ	TCBI	Mon, Sep 17, 2007	21.66	21.85	21.06	21.76
1029	NASDAQ	TCBI	Fri, Sep 14, 2007	21.56	21.72	20.98	21.68
1028	NASDAQ	TCBI	Thu, Sep 13, 2007	21.60	22.34	21.25	21.56
1027	NASDAQ	TCBI	Wed, Sep 12, 2007	21.28	21.67	21.00	21.56
1026	NASDAQ	TCBI	Tue, Sep 11, 2007	20.99	21.38	20.85	21.34
1025	NASDAQ	TCBI	Mon, Sep 10, 2007	20.83	20.88	20.16	20.81
1024	NASDAQ	TCBI	Fri, Sep 7, 2007	21.13	21.19	20.61	20.82
1023	NASDAQ	TCBI	Thu, Sep 6, 2007	21.39	21.67	20.96	21.52
1022	NASDAQ	TCBI	Wed, Sep 5, 2007	21.87	21.87	21.31	21.36
1021	NASDAQ	TCBI	Tue, Sep 4, 2007	21.69	22.27	21.65	22.04
1020	NASDAQ	TCBI	Fri, Aug 31, 2007	22.00	22.03	20.93	21.82
1019	NASDAQ	TCBI	Thu, Aug 30, 2007	21.84	22.15	21.57	21.70
1018	NASDAQ	TCBI	Wed, Aug 29, 2007	21.35	22.12	20.85	22.10
1017	NASDAQ	TCBI	Tue, Aug 28, 2007	21.56	21.58	20.90	21.21
1016	NASDAQ	TCBI	Mon, Aug 27, 2007	21.96	21.98	21.61	21.75
1015	NASDAQ	TCBI	Fri, Aug 24, 2007	21.84	22.05	21.26	21.99
1014	NASDAQ	TCBI	Thu, Aug 23, 2007	22.75	22.75	21.07	21.74
1013	NASDAQ	TCBI	Wed, Aug 22, 2007	23.12	23.43	22.35	23.00
1012	NASDAQ	TCBI	Tue, Aug 21, 2007	22.33	22.90	22.30	22.85
1011	NASDAQ	TCBI	Mon, Aug 20, 2007	22.78	22.91	22.19	22.26
1010	NASDAQ	TCBI	Fri, Aug 17, 2007	22.88	23.49	22.20	22.71
1009	NASDAQ	TCBI	Thu, Aug 16, 2007	20.30	22.20	20.27	22.00
1008	NASDAQ	TCBI	Wed, Aug 15, 2007	20.34	21.28	20.30	20.32
1007	NASDAQ	TCBI	Tue, Aug 14, 2007	20.54	21.11	20.24	20.33
1006	NASDAQ	TCBI	Mon, Aug 13, 2007	19.93	20.67	19.75	20.49
1005	NASDAQ	TCBI	Fri, Aug 10, 2007	19.56	20.73	19.33	19.63
1004	NASDAQ	TCBI	Thu, Aug 9, 2007	20.59	21.73	19.84	19.97
1003	NASDAQ	TCBI	Wed, Aug 8, 2007	20.27	21.76	20.11	21.09
1002	NASDAQ	TCBI	Tue, Aug 7, 2007	20.15	20.39	19.70	20.13
1001	NASDAQ	TCBI	Mon, Aug 6, 2007	19.49	20.33	19.14	20.24
1000	NASDAQ	TCBI	Fri, Aug 3, 2007	20.20	20.23	19.38	19.44
999	NASDAQ	TCBI	Thu, Aug 2, 2007	20.03	20.26	19.75	20.21
998	NASDAQ	TCBI	Wed, Aug 1, 2007	19.87	20.20	19.54	19.96
997	NASDAQ	TCBI	Tue, Jul 31, 2007	20.78	20.93	19.86	19.86
996	NASDAQ	TCBI	Mon, Jul 30, 2007	20.34	20.80	19.79	20.56
995	NASDAQ	TCBI	Fri, Jul 27, 2007	20.83	20.94	20.17	20.37
994	NASDAQ	TCBI	Thu, Jul 26, 2007	21.20	21.20	20.44	20.94
993	NASDAQ	TCBI	Wed, Jul 25, 2007	21.96	21.96	20.91	21.49
992	NASDAQ	TCBI	Tue, Jul 24, 2007	22.27	22.46	21.72	21.76
991	NASDAQ	TCBI	Mon, Jul 23, 2007	22.49	22.57	22.26	22.47
990	NASDAQ	TCBI	Fri, Jul 20, 2007	22.89	22.89	21.90	22.43
989	NASDAQ	TCBI	Thu, Jul 19, 2007	21.53	23.38	21.50	22.94
988	NASDAQ	TCBI	Wed, Jul 18, 2007	21.44	21.60	21.11	21.53
987	NASDAQ	TCBI	Tue, Jul 17, 2007	21.70	21.99	21.43	21.43
986	NASDAQ	TCBI	Mon, Jul 16, 2007	21.94	21.94	21.54	21.61
985	NASDAQ	TCBI	Fri, Jul 13, 2007	22.07	22.21	21.95	22.00
984	NASDAQ	TCBI	Thu, Jul 12, 2007	21.89	22.19	21.81	22.17
983	NASDAQ	TCBI	Wed, Jul 11, 2007	21.79	21.97	21.63	21.80
982	NASDAQ	TCBI	Tue, Jul 10, 2007	22.49	22.49	21.40	21.84
981	NASDAQ	TCBI	Mon, Jul 9, 2007	22.55	22.76	22.47	22.71
980	NASDAQ	TCBI	Fri, Jul 6, 2007	22.38	22.57	22.16	22.51
979	NASDAQ	TCBI	Thu, Jul 5, 2007	22.59	22.61	22.19	22.41
978	NASDAQ	TCBI	Tue, Jul 3, 2007	22.67	22.70	22.47	22.61
977	NASDAQ	TCBI	Mon, Jul 2, 2007	22.51	22.71	22.28	22.61
976	NASDAQ	TCBI	Fri, Jun 29, 2007	22.08	22.63	22.07	22.35
975	NASDAQ	TCBI	Thu, Jun 28, 2007	22.05	22.20	21.92	21.96
974	NASDAQ	TCBI	Wed, Jun 27, 2007	21.77	22.11	21.68	22.00
973	NASDAQ	TCBI	Tue, Jun 26, 2007	21.66	22.10	21.63	21.97
972	NASDAQ	TCBI	Mon, Jun 25, 2007	22.11	22.20	21.42	21.51
971	NASDAQ	TCBI	Fri, Jun 22, 2007	22.10	22.21	21.88	22.21
970	NASDAQ	TCBI	Thu, Jun 21, 2007	22.10	22.26	21.55	22.10
969	NASDAQ	TCBI	Wed, Jun 20, 2007	22.59	22.59	22.19	22.23
968	NASDAQ	TCBI	Tue, Jun 19, 2007	22.55	22.81	22.37	22.49
967	NASDAQ	TCBI	Mon, Jun 18, 2007	22.71	22.88	22.47	22.70
966	NASDAQ	TCBI	Fri, Jun 15, 2007	22.74	23.21	22.55	22.70
965	NASDAQ	TCBI	Thu, Jun 14, 2007	22.15	22.49	22.15	22.37
964	NASDAQ	TCBI	Wed, Jun 13, 2007	22.08	22.23	21.92	22.17
963	NASDAQ	TCBI	Tue, Jun 12, 2007	22.10	22.30	21.80	22.01
962	NASDAQ	TCBI	Mon, Jun 11, 2007	22.04	22.29	21.92	22.27
961	NASDAQ	TCBI	Fri, Jun 8, 2007	21.83	22.18	21.57	22.07
960	NASDAQ	TCBI	Thu, Jun 7, 2007	22.01	22.06	21.62	21.81
959	NASDAQ	TCBI	Wed, Jun 6, 2007	22.09	22.16	21.88	22.08
958	NASDAQ	TCBI	Tue, Jun 5, 2007	22.37	22.37	22.14	22.22
957	NASDAQ	TCBI	Mon, Jun 4, 2007	22.55	22.59	22.31	22.48
956	NASDAQ	TCBI	Fri, Jun 1, 2007	22.66	22.67	22.41	22.64
955	NASDAQ	TCBI	Thu, May 31, 2007	22.62	22.62	22.26	22.53
954	NASDAQ	TCBI	Wed, May 30, 2007	22.32	22.51	22.10	22.51
953	NASDAQ	TCBI	Tue, May 29, 2007	22.45	22.55	22.20	22.52
952	NASDAQ	TCBI	Fri, May 25, 2007	22.34	22.43	22.20	22.41
951	NASDAQ	TCBI	Thu, May 24, 2007	22.48	22.65	22.17	22.30
950	NASDAQ	TCBI	Wed, May 23, 2007	23.02	23.06	22.50	22.54
949	NASDAQ	TCBI	Tue, May 22, 2007	23.23	23.23	22.93	23.01
948	NASDAQ	TCBI	Mon, May 21, 2007	22.90	23.31	22.59	23.29
947	NASDAQ	TCBI	Fri, May 18, 2007	22.43	22.90	22.10	22.89
946	NASDAQ	TCBI	Thu, May 17, 2007	22.39	22.52	22.25	22.36
945	NASDAQ	TCBI	Wed, May 16, 2007	22.35	22.50	22.10	22.49
944	NASDAQ	TCBI	Tue, May 15, 2007	22.66	22.79	22.24	22.24
943	NASDAQ	TCBI	Mon, May 14, 2007	22.80	22.84	22.67	22.73
942	NASDAQ	TCBI	Fri, May 11, 2007	22.27	22.80	22.23	22.76
941	NASDAQ	TCBI	Thu, May 10, 2007	22.53	22.61	22.04	22.13
940	NASDAQ	TCBI	Wed, May 9, 2007	22.47	22.75	22.35	22.66
939	NASDAQ	TCBI	Tue, May 8, 2007	22.32	22.57	21.95	22.57
938	NASDAQ	TCBI	Mon, May 7, 2007	22.20	22.37	22.06	22.36
937	NASDAQ	TCBI	Fri, May 4, 2007	21.94	22.20	21.83	22.19
936	NASDAQ	TCBI	Thu, May 3, 2007	21.88	22.16	21.68	21.85
935	NASDAQ	TCBI	Wed, May 2, 2007	21.21	21.95	21.16	21.93
934	NASDAQ	TCBI	Tue, May 1, 2007	20.37	21.29	20.35	21.24
933	NASDAQ	TCBI	Mon, Apr 30, 2007	21.18	21.19	20.28	20.31
932	NASDAQ	TCBI	Fri, Apr 27, 2007	21.10	21.28	21.00	21.20
931	NASDAQ	TCBI	Thu, Apr 26, 2007	21.16	21.29	21.09	21.16
930	NASDAQ	TCBI	Wed, Apr 25, 2007	21.32	21.45	21.10	21.22
929	NASDAQ	TCBI	Tue, Apr 24, 2007	21.37	21.48	21.21	21.27
928	NASDAQ	TCBI	Mon, Apr 23, 2007	21.17	21.50	21.17	21.38
927	NASDAQ	TCBI	Fri, Apr 20, 2007	21.11	21.49	21.04	21.19
926	NASDAQ	TCBI	Thu, Apr 19, 2007	21.31	21.93	20.85	21.00
925	NASDAQ	TCBI	Wed, Apr 18, 2007	20.44	20.84	19.88	19.90
924	NASDAQ	TCBI	Tue, Apr 17, 2007	20.57	20.66	20.11	20.44
923	NASDAQ	TCBI	Mon, Apr 16, 2007	20.23	20.69	20.14	20.62
922	NASDAQ	TCBI	Fri, Apr 13, 2007	20.13	20.15	19.87	20.12
921	NASDAQ	TCBI	Thu, Apr 12, 2007	19.83	20.05	19.77	20.05
920	NASDAQ	TCBI	Wed, Apr 11, 2007	20.30	20.30	19.84	19.88
919	NASDAQ	TCBI	Tue, Apr 10, 2007	20.12	20.53	20.12	20.24
918	NASDAQ	TCBI	Mon, Apr 9, 2007	20.27	20.33	20.10	20.11
917	NASDAQ	TCBI	Thu, Apr 5, 2007	20.48	20.48	20.27	20.30
916	NASDAQ	TCBI	Wed, Apr 4, 2007	20.66	20.69	20.41	20.47
915	NASDAQ	TCBI	Tue, Apr 3, 2007	20.57	21.04	20.57	20.70
914	NASDAQ	TCBI	Mon, Apr 2, 2007	20.57	20.62	20.23	20.55
913	NASDAQ	TCBI	Fri, Mar 30, 2007	20.57	20.83	20.31	20.50
912	NASDAQ	TCBI	Thu, Mar 29, 2007	20.79	20.95	20.35	20.60
911	NASDAQ	TCBI	Wed, Mar 28, 2007	21.06	21.08	20.65	20.65
910	NASDAQ	TCBI	Tue, Mar 27, 2007	21.26	21.33	21.15	21.22
909	NASDAQ	TCBI	Mon, Mar 26, 2007	21.13	21.39	21.13	21.38
908	NASDAQ	TCBI	Fri, Mar 23, 2007	21.31	21.52	21.15	21.17
907	NASDAQ	TCBI	Thu, Mar 22, 2007	21.20	21.56	21.15	21.24
906	NASDAQ	TCBI	Wed, Mar 21, 2007	20.52	21.32	20.48	21.20
905	NASDAQ	TCBI	Tue, Mar 20, 2007	20.21	20.59	20.21	20.56
904	NASDAQ	TCBI	Mon, Mar 19, 2007	20.29	20.59	20.17	20.26
903	NASDAQ	TCBI	Fri, Mar 16, 2007	20.07	20.24	19.95	20.22
902	NASDAQ	TCBI	Thu, Mar 15, 2007	19.88	20.37	19.81	20.08
901	NASDAQ	TCBI	Wed, Mar 14, 2007	19.50	19.94	19.20	19.85
900	NASDAQ	TCBI	Tue, Mar 13, 2007	20.18	20.18	19.43	19.57
899	NASDAQ	TCBI	Mon, Mar 12, 2007	20.09	20.39	20.03	20.29
898	NASDAQ	TCBI	Fri, Mar 9, 2007	20.20	20.26	19.75	20.07
897	NASDAQ	TCBI	Thu, Mar 8, 2007	20.18	20.30	19.93	20.04
896	NASDAQ	TCBI	Wed, Mar 7, 2007	20.52	20.59	20.05	20.06
895	NASDAQ	TCBI	Tue, Mar 6, 2007	19.86	20.61	19.86	20.58
894	NASDAQ	TCBI	Mon, Mar 5, 2007	20.38	20.57	19.69	19.71
893	NASDAQ	TCBI	Fri, Mar 2, 2007	20.29	20.65	20.06	20.45
892	NASDAQ	TCBI	Thu, Mar 1, 2007	19.82	20.41	19.75	20.35
891	NASDAQ	TCBI	Wed, Feb 28, 2007	20.29	20.61	19.94	20.13
890	NASDAQ	TCBI	Tue, Feb 27, 2007	20.99	21.03	20.19	20.31
889	NASDAQ	TCBI	Mon, Feb 26, 2007	21.43	21.43	20.78	21.13
888	NASDAQ	TCBI	Fri, Feb 23, 2007	21.40	21.52	21.10	21.32
887	NASDAQ	TCBI	Thu, Feb 22, 2007	21.76	21.88	21.28	21.44
886	NASDAQ	TCBI	Wed, Feb 21, 2007	21.51	21.83	21.46	21.79
885	NASDAQ	TCBI	Tue, Feb 20, 2007	21.35	21.64	21.10	21.59
884	NASDAQ	TCBI	Fri, Feb 16, 2007	20.83	21.60	20.83	21.37
883	NASDAQ	TCBI	Thu, Feb 15, 2007	20.87	20.98	20.35	20.75
882	NASDAQ	TCBI	Wed, Feb 14, 2007	20.04	20.33	19.96	20.25
881	NASDAQ	TCBI	Tue, Feb 13, 2007	19.83	20.05	19.83	20.05
880	NASDAQ	TCBI	Mon, Feb 12, 2007	19.48	19.82	19.48	19.80
879	NASDAQ	TCBI	Fri, Feb 9, 2007	19.66	19.83	19.50	19.57
878	NASDAQ	TCBI	Thu, Feb 8, 2007	19.48	19.75	19.48	19.71
877	NASDAQ	TCBI	Wed, Feb 7, 2007	19.38	19.61	19.15	19.53
876	NASDAQ	TCBI	Tue, Feb 6, 2007	19.33	19.57	19.24	19.40
875	NASDAQ	TCBI	Mon, Feb 5, 2007	19.17	19.41	19.17	19.23
874	NASDAQ	TCBI	Fri, Feb 2, 2007	19.25	19.46	19.24	19.25
873	NASDAQ	TCBI	Thu, Feb 1, 2007	19.48	19.50	19.25	19.32
872	NASDAQ	TCBI	Wed, Jan 31, 2007	19.10	19.50	19.00	19.46
871	NASDAQ	TCBI	Tue, Jan 30, 2007	18.93	19.08	18.77	19.05
870	NASDAQ	TCBI	Mon, Jan 29, 2007	18.69	19.09	18.69	18.99
869	NASDAQ	TCBI	Fri, Jan 26, 2007	18.69	18.96	18.39	18.86
868	NASDAQ	TCBI	Thu, Jan 25, 2007	18.66	19.41	18.65	18.69
867	NASDAQ	TCBI	Wed, Jan 24, 2007	18.69	18.81	18.51	18.70
866	NASDAQ	TCBI	Tue, Jan 23, 2007	18.47	18.83	18.39	18.68
865	NASDAQ	TCBI	Mon, Jan 22, 2007	18.91	19.09	18.25	18.47
864	NASDAQ	TCBI	Fri, Jan 19, 2007	18.85	19.13	18.75	18.96
863	NASDAQ	TCBI	Thu, Jan 18, 2007	18.80	19.00	18.49	18.92
862	NASDAQ	TCBI	Wed, Jan 17, 2007	18.99	19.25	18.80	18.84
861	NASDAQ	TCBI	Tue, Jan 16, 2007	19.42	19.64	19.01	19.10
860	NASDAQ	TCBI	Fri, Jan 12, 2007	19.29	19.58	19.24	19.37
859	NASDAQ	TCBI	Thu, Jan 11, 2007	19.44	19.75	19.22	19.29
858	NASDAQ	TCBI	Wed, Jan 10, 2007	19.04	19.39	19.04	19.34
857	NASDAQ	TCBI	Tue, Jan 9, 2007	19.44	19.51	18.93	19.23
856	NASDAQ	TCBI	Mon, Jan 8, 2007	19.44	19.68	19.12	19.44
855	NASDAQ	TCBI	Fri, Jan 5, 2007	20.18	20.23	19.46	19.46
854	NASDAQ	TCBI	Thu, Jan 4, 2007	19.86	20.33	19.76	20.21
853	NASDAQ	TCBI	Wed, Jan 3, 2007	19.99	20.33	19.68	19.92
852	NASDAQ	TCBI	Fri, Dec 29, 2006	20.24	20.38	19.85	19.88
851	NASDAQ	TCBI	Thu, Dec 28, 2006	20.46	20.47	20.25	20.34
850	NASDAQ	TCBI	Wed, Dec 27, 2006	20.04	20.45	20.04	20.44
849	NASDAQ	TCBI	Tue, Dec 26, 2006	19.39	20.01	19.39	19.97
848	NASDAQ	TCBI	Fri, Dec 22, 2006	19.81	19.81	19.28	19.45
847	NASDAQ	TCBI	Thu, Dec 21, 2006	19.85	20.04	19.67	19.75
846	NASDAQ	TCBI	Wed, Dec 20, 2006	19.62	19.89	19.60	19.88
845	NASDAQ	TCBI	Tue, Dec 19, 2006	19.44	19.73	19.33	19.55
844	NASDAQ	TCBI	Mon, Dec 18, 2006	20.00	20.17	19.31	19.57
843	NASDAQ	TCBI	Fri, Dec 15, 2006	20.22	20.29	19.69	19.91
842	NASDAQ	TCBI	Thu, Dec 14, 2006	19.90	20.28	19.84	20.18
841	NASDAQ	TCBI	Wed, Dec 13, 2006	19.89	19.90	19.51	19.85
840	NASDAQ	TCBI	Tue, Dec 12, 2006	19.82	19.82	19.57	19.75
839	NASDAQ	TCBI	Mon, Dec 11, 2006	19.70	19.97	19.70	19.77
838	NASDAQ	TCBI	Fri, Dec 8, 2006	19.61	19.83	19.51	19.71
837	NASDAQ	TCBI	Thu, Dec 7, 2006	19.80	19.91	19.64	19.75
836	NASDAQ	TCBI	Wed, Dec 6, 2006	19.87	19.94	19.83	19.86
835	NASDAQ	TCBI	Tue, Dec 5, 2006	19.76	19.97	19.54	19.95
834	NASDAQ	TCBI	Mon, Dec 4, 2006	19.52	19.78	19.41	19.61
833	NASDAQ	TCBI	Fri, Dec 1, 2006	19.50	19.58	19.32	19.50
832	NASDAQ	TCBI	Thu, Nov 30, 2006	19.65	19.77	19.44	19.50
831	NASDAQ	TCBI	Wed, Nov 29, 2006	19.75	20.03	19.50	19.72
830	NASDAQ	TCBI	Tue, Nov 28, 2006	19.53	19.69	19.47	19.69
829	NASDAQ	TCBI	Mon, Nov 27, 2006	20.08	20.08	19.50	19.54
828	NASDAQ	TCBI	Fri, Nov 24, 2006	20.02	20.31	19.69	20.21
827	NASDAQ	TCBI	Wed, Nov 22, 2006	20.48	20.48	20.13	20.17
826	NASDAQ	TCBI	Tue, Nov 21, 2006	20.56	20.64	20.48	20.51
825	NASDAQ	TCBI	Mon, Nov 20, 2006	20.57	20.74	20.51	20.59
824	NASDAQ	TCBI	Fri, Nov 17, 2006	20.49	20.70	20.21	20.65
823	NASDAQ	TCBI	Thu, Nov 16, 2006	20.71	20.71	20.43	20.50
822	NASDAQ	TCBI	Wed, Nov 15, 2006	20.69	20.75	20.50	20.59
821	NASDAQ	TCBI	Tue, Nov 14, 2006	20.52	20.70	20.18	20.69
820	NASDAQ	TCBI	Mon, Nov 13, 2006	20.25	20.55	20.25	20.44
819	NASDAQ	TCBI	Fri, Nov 10, 2006	19.87	20.34	19.84	20.34
818	NASDAQ	TCBI	Thu, Nov 9, 2006	20.35	20.39	19.75	19.91
817	NASDAQ	TCBI	Wed, Nov 8, 2006	19.80	20.28	19.80	20.25
816	NASDAQ	TCBI	Tue, Nov 7, 2006	19.95	20.20	19.87	19.90
815	NASDAQ	TCBI	Mon, Nov 6, 2006	19.86	20.00	19.77	19.99
814	NASDAQ	TCBI	Fri, Nov 3, 2006	19.89	19.98	19.63	19.85
813	NASDAQ	TCBI	Thu, Nov 2, 2006	19.76	20.26	19.76	19.77
812	NASDAQ	TCBI	Wed, Nov 1, 2006	20.10	20.26	19.83	19.90
811	NASDAQ	TCBI	Tue, Oct 31, 2006	20.20	20.40	19.81	20.04
810	NASDAQ	TCBI	Mon, Oct 30, 2006	19.75	20.25	19.70	20.24
809	NASDAQ	TCBI	Fri, Oct 27, 2006	20.00	20.07	19.76	19.76
808	NASDAQ	TCBI	Thu, Oct 26, 2006	19.88	20.01	19.74	20.00
807	NASDAQ	TCBI	Wed, Oct 25, 2006	19.94	20.10	19.56	19.82
806	NASDAQ	TCBI	Tue, Oct 24, 2006	19.88	19.99	19.82	19.94
805	NASDAQ	TCBI	Mon, Oct 23, 2006	19.64	20.00	19.57	20.00
804	NASDAQ	TCBI	Fri, Oct 20, 2006	20.13	20.15	19.57	19.72
803	NASDAQ	TCBI	Thu, Oct 19, 2006	19.10	20.06	19.10	20.02
802	NASDAQ	TCBI	Wed, Oct 18, 2006	18.89	19.49	18.89	19.22
801	NASDAQ	TCBI	Tue, Oct 17, 2006	18.94	19.20	18.78	18.79
800	NASDAQ	TCBI	Mon, Oct 16, 2006	19.00	19.28	19.00	19.12
799	NASDAQ	TCBI	Fri, Oct 13, 2006	19.30	19.31	19.06	19.06
798	NASDAQ	TCBI	Thu, Oct 12, 2006	18.69	19.27	18.68	19.27
797	NASDAQ	TCBI	Wed, Oct 11, 2006	18.51	18.62	18.38	18.57
796	NASDAQ	TCBI	Tue, Oct 10, 2006	18.90	18.90	18.46	18.66
795	NASDAQ	TCBI	Mon, Oct 9, 2006	18.67	18.90	18.66	18.87
794	NASDAQ	TCBI	Fri, Oct 6, 2006	18.82	18.93	18.74	18.78
793	NASDAQ	TCBI	Thu, Oct 5, 2006	18.70	19.06	18.70	18.96
792	NASDAQ	TCBI	Wed, Oct 4, 2006	18.50	18.84	18.50	18.76
791	NASDAQ	TCBI	Tue, Oct 3, 2006	18.25	18.72	18.20	18.52
790	NASDAQ	TCBI	Mon, Oct 2, 2006	18.64	18.83	18.11	18.27
789	NASDAQ	TCBI	Fri, Sep 29, 2006	18.62	18.78	18.55	18.72
788	NASDAQ	TCBI	Thu, Sep 28, 2006	18.39	18.72	18.39	18.65
787	NASDAQ	TCBI	Wed, Sep 27, 2006	18.25	18.47	18.22	18.39
786	NASDAQ	TCBI	Tue, Sep 26, 2006	18.78	18.78	18.08	18.29
785	NASDAQ	TCBI	Mon, Sep 25, 2006	18.47	19.04	18.47	18.73
784	NASDAQ	TCBI	Fri, Sep 22, 2006	19.42	19.44	18.47	18.47
783	NASDAQ	TCBI	Thu, Sep 21, 2006	19.70	19.70	19.30	19.42
782	NASDAQ	TCBI	Wed, Sep 20, 2006	19.65	19.65	19.42	19.57
781	NASDAQ	TCBI	Tue, Sep 19, 2006	19.64	19.65	19.14	19.50
780	NASDAQ	TCBI	Mon, Sep 18, 2006	19.60	19.83	19.57	19.65
779	NASDAQ	TCBI	Fri, Sep 15, 2006	19.75	19.89	19.50	19.65
778	NASDAQ	TCBI	Thu, Sep 14, 2006	19.45	19.93	19.45	19.68
777	NASDAQ	TCBI	Wed, Sep 13, 2006	19.95	19.95	19.44	19.60
776	NASDAQ	TCBI	Tue, Sep 12, 2006	19.55	19.92	19.52	19.88
775	NASDAQ	TCBI	Mon, Sep 11, 2006	19.29	19.55	19.29	19.47
774	NASDAQ	TCBI	Fri, Sep 8, 2006	19.44	19.49	19.35	19.36
773	NASDAQ	TCBI	Thu, Sep 7, 2006	19.41	19.60	19.31	19.32
772	NASDAQ	TCBI	Wed, Sep 6, 2006	19.50	19.97	19.47	19.49
771	NASDAQ	TCBI	Tue, Sep 5, 2006	19.60	19.71	19.54	19.59
770	NASDAQ	TCBI	Fri, Sep 1, 2006	20.01	20.06	19.54	19.54
769	NASDAQ	TCBI	Thu, Aug 31, 2006	19.92	20.02	19.75	19.85
768	NASDAQ	TCBI	Wed, Aug 30, 2006	19.75	20.00	19.59	19.81
767	NASDAQ	TCBI	Tue, Aug 29, 2006	19.55	19.72	19.39	19.65
766	NASDAQ	TCBI	Mon, Aug 28, 2006	19.15	19.51	19.10	19.49
765	NASDAQ	TCBI	Fri, Aug 25, 2006	19.00	19.16	18.99	19.10
764	NASDAQ	TCBI	Thu, Aug 24, 2006	18.99	19.21	18.86	19.12
763	NASDAQ	TCBI	Wed, Aug 23, 2006	19.11	19.11	18.94	18.98
762	NASDAQ	TCBI	Tue, Aug 22, 2006	19.01	19.15	19.01	19.09
761	NASDAQ	TCBI	Mon, Aug 21, 2006	19.00	19.20	19.00	19.03
760	NASDAQ	TCBI	Fri, Aug 18, 2006	19.27	19.34	19.04	19.14
759	NASDAQ	TCBI	Thu, Aug 17, 2006	18.91	19.37	18.87	19.17
758	NASDAQ	TCBI	Wed, Aug 16, 2006	19.09	19.11	18.93	18.96
757	NASDAQ	TCBI	Tue, Aug 15, 2006	18.95	19.05	18.86	18.93
756	NASDAQ	TCBI	Mon, Aug 14, 2006	19.01	19.10	18.67	18.76
755	NASDAQ	TCBI	Fri, Aug 11, 2006	18.81	19.07	18.80	18.91
754	NASDAQ	TCBI	Thu, Aug 10, 2006	19.00	19.14	18.81	18.84
753	NASDAQ	TCBI	Wed, Aug 9, 2006	19.31	19.34	18.80	18.81
752	NASDAQ	TCBI	Tue, Aug 8, 2006	19.45	19.58	19.10	19.11
751	NASDAQ	TCBI	Mon, Aug 7, 2006	19.27	19.59	19.22	19.34
750	NASDAQ	TCBI	Fri, Aug 4, 2006	19.67	19.95	19.19	19.41
749	NASDAQ	TCBI	Thu, Aug 3, 2006	19.13	19.53	18.88	19.38
748	NASDAQ	TCBI	Wed, Aug 2, 2006	19.15	19.31	18.96	19.21
747	NASDAQ	TCBI	Tue, Aug 1, 2006	19.30	19.38	18.93	19.00
746	NASDAQ	TCBI	Mon, Jul 31, 2006	19.49	19.63	19.13	19.45
745	NASDAQ	TCBI	Fri, Jul 28, 2006	19.19	19.71	19.11	19.71
744	NASDAQ	TCBI	Thu, Jul 27, 2006	19.24	19.45	18.82	19.03
743	NASDAQ	TCBI	Wed, Jul 26, 2006	19.25	19.25	18.91	19.08
742	NASDAQ	TCBI	Tue, Jul 25, 2006	19.32	19.83	19.00	19.32
741	NASDAQ	TCBI	Mon, Jul 24, 2006	19.34	19.34	18.90	19.24
740	NASDAQ	TCBI	Fri, Jul 21, 2006	19.50	19.60	19.05	19.17
739	NASDAQ	TCBI	Thu, Jul 20, 2006	20.98	21.00	18.86	19.55
738	NASDAQ	TCBI	Wed, Jul 19, 2006	22.30	23.15	22.29	22.89
737	NASDAQ	TCBI	Tue, Jul 18, 2006	22.00	22.25	21.86	22.20
736	NASDAQ	TCBI	Mon, Jul 17, 2006	21.91	22.21	21.90	21.93
735	NASDAQ	TCBI	Fri, Jul 14, 2006	21.93	22.11	21.79	21.96
734	NASDAQ	TCBI	Thu, Jul 13, 2006	22.45	22.46	21.94	22.00
733	NASDAQ	TCBI	Wed, Jul 12, 2006	23.09	23.22	22.50	22.50
732	NASDAQ	TCBI	Tue, Jul 11, 2006	22.83	23.18	22.56	23.18
731	NASDAQ	TCBI	Mon, Jul 10, 2006	22.93	23.34	22.86	22.94
730	NASDAQ	TCBI	Fri, Jul 7, 2006	23.66	23.66	22.93	22.95
729	NASDAQ	TCBI	Thu, Jul 6, 2006	23.15	23.84	23.05	23.78
728	NASDAQ	TCBI	Wed, Jul 5, 2006	23.66	23.92	23.07	23.15
727	NASDAQ	TCBI	Mon, Jul 3, 2006	23.14	23.92	23.14	23.92
726	NASDAQ	TCBI	Fri, Jun 30, 2006	23.06	23.33	22.63	23.30
725	NASDAQ	TCBI	Thu, Jun 29, 2006	22.04	23.20	22.03	23.01
724	NASDAQ	TCBI	Wed, Jun 28, 2006	21.63	21.95	21.45	21.86
723	NASDAQ	TCBI	Tue, Jun 27, 2006	21.92	22.16	21.51	21.61
722	NASDAQ	TCBI	Mon, Jun 26, 2006	21.68	21.92	21.52	21.84
721	NASDAQ	TCBI	Fri, Jun 23, 2006	21.98	22.01	21.46	21.51
720	NASDAQ	TCBI	Thu, Jun 22, 2006	22.45	22.51	21.96	22.14
719	NASDAQ	TCBI	Wed, Jun 21, 2006	21.93	22.76	21.93	22.58
718	NASDAQ	TCBI	Tue, Jun 20, 2006	22.00	22.20	21.90	22.00
717	NASDAQ	TCBI	Mon, Jun 19, 2006	22.79	22.79	21.94	21.94
716	NASDAQ	TCBI	Fri, Jun 16, 2006	23.05	23.17	22.54	22.66
715	NASDAQ	TCBI	Thu, Jun 15, 2006	22.86	23.11	22.74	23.11
714	NASDAQ	TCBI	Wed, Jun 14, 2006	22.56	22.81	22.56	22.70
713	NASDAQ	TCBI	Tue, Jun 13, 2006	22.98	23.43	22.55	22.65
712	NASDAQ	TCBI	Mon, Jun 12, 2006	22.94	23.25	22.46	23.04
711	NASDAQ	TCBI	Fri, Jun 9, 2006	23.24	23.39	22.74	23.02
710	NASDAQ	TCBI	Thu, Jun 8, 2006	22.50	23.24	22.25	23.10
709	NASDAQ	TCBI	Wed, Jun 7, 2006	22.55	23.36	22.30	22.66
708	NASDAQ	TCBI	Tue, Jun 6, 2006	22.51	22.71	22.24	22.53
707	NASDAQ	TCBI	Mon, Jun 5, 2006	23.75	23.85	22.53	22.54
706	NASDAQ	TCBI	Fri, Jun 2, 2006	23.90	24.00	23.45	23.84
705	NASDAQ	TCBI	Thu, Jun 1, 2006	23.06	24.06	22.85	23.90
704	NASDAQ	TCBI	Wed, May 31, 2006	22.40	23.44	22.38	22.95
703	NASDAQ	TCBI	Tue, May 30, 2006	22.95	22.95	22.25	22.26
702	NASDAQ	TCBI	Fri, May 26, 2006	23.14	23.47	22.94	23.10
701	NASDAQ	TCBI	Thu, May 25, 2006	22.84	23.10	22.42	23.10
700	NASDAQ	TCBI	Wed, May 24, 2006	22.35	22.69	22.01	22.62
699	NASDAQ	TCBI	Tue, May 23, 2006	22.78	22.84	22.34	22.41
698	NASDAQ	TCBI	Mon, May 22, 2006	22.60	22.75	22.25	22.63
697	NASDAQ	TCBI	Fri, May 19, 2006	22.99	23.19	22.49	22.56
696	NASDAQ	TCBI	Thu, May 18, 2006	23.13	23.25	22.87	22.94
695	NASDAQ	TCBI	Wed, May 17, 2006	22.86	23.23	22.86	22.98
694	NASDAQ	TCBI	Tue, May 16, 2006	23.00	23.10	22.88	23.00
693	NASDAQ	TCBI	Mon, May 15, 2006	22.82	23.22	22.77	23.02
692	NASDAQ	TCBI	Fri, May 12, 2006	23.05	23.25	22.65	22.96
691	NASDAQ	TCBI	Thu, May 11, 2006	23.17	23.21	23.04	23.09
690	NASDAQ	TCBI	Wed, May 10, 2006	23.18	23.45	23.09	23.23
689	NASDAQ	TCBI	Tue, May 9, 2006	23.15	23.35	23.12	23.20
688	NASDAQ	TCBI	Mon, May 8, 2006	23.63	23.70	23.09	23.17
687	NASDAQ	TCBI	Fri, May 5, 2006	23.71	23.96	23.68	23.70
686	NASDAQ	TCBI	Thu, May 4, 2006	23.24	23.72	23.14	23.62
685	NASDAQ	TCBI	Wed, May 3, 2006	23.52	23.52	23.07	23.25
684	NASDAQ	TCBI	Tue, May 2, 2006	23.06	23.51	23.03	23.47
683	NASDAQ	TCBI	Mon, May 1, 2006	23.05	23.57	23.00	23.08
682	NASDAQ	TCBI	Fri, Apr 28, 2006	23.00	23.39	23.00	23.06
681	NASDAQ	TCBI	Thu, Apr 27, 2006	22.93	23.49	22.90	23.04
680	NASDAQ	TCBI	Wed, Apr 26, 2006	22.99	23.35	22.86	23.04
679	NASDAQ	TCBI	Tue, Apr 25, 2006	22.64	22.96	22.51	22.94
678	NASDAQ	TCBI	Mon, Apr 24, 2006	22.23	22.76	22.01	22.65
677	NASDAQ	TCBI	Fri, Apr 21, 2006	23.21	23.21	21.98	22.23
676	NASDAQ	TCBI	Thu, Apr 20, 2006	23.25	23.75	22.84	22.93
675	NASDAQ	TCBI	Wed, Apr 19, 2006	24.47	24.92	24.07	24.91
674	NASDAQ	TCBI	Tue, Apr 18, 2006	23.55	24.55	23.39	24.41
673	NASDAQ	TCBI	Mon, Apr 17, 2006	23.59	23.59	23.22	23.45
672	NASDAQ	TCBI	Thu, Apr 13, 2006	23.27	23.84	23.11	23.65
671	NASDAQ	TCBI	Wed, Apr 12, 2006	23.23	23.40	23.11	23.34
670	NASDAQ	TCBI	Tue, Apr 11, 2006	23.77	24.04	23.25	23.26
669	NASDAQ	TCBI	Mon, Apr 10, 2006	24.01	24.41	23.68	23.76
668	NASDAQ	TCBI	Fri, Apr 7, 2006	24.54	24.61	23.84	24.05
667	NASDAQ	TCBI	Thu, Apr 6, 2006	24.45	24.62	24.27	24.46
666	NASDAQ	TCBI	Wed, Apr 5, 2006	24.33	24.62	24.15	24.50
665	NASDAQ	TCBI	Tue, Apr 4, 2006	23.94	24.51	23.89	24.45
664	NASDAQ	TCBI	Mon, Apr 3, 2006	23.99	24.00	23.53	24.00
663	NASDAQ	TCBI	Fri, Mar 31, 2006	23.61	24.00	23.20	24.00
662	NASDAQ	TCBI	Thu, Mar 30, 2006	23.66	23.74	23.31	23.49
661	NASDAQ	TCBI	Wed, Mar 29, 2006	23.50	23.71	23.20	23.69
660	NASDAQ	TCBI	Tue, Mar 28, 2006	23.50	23.86	23.48	23.48
659	NASDAQ	TCBI	Mon, Mar 27, 2006	23.43	23.64	23.30	23.58
658	NASDAQ	TCBI	Fri, Mar 24, 2006	23.40	23.56	23.15	23.55
657	NASDAQ	TCBI	Thu, Mar 23, 2006	23.56	23.56	23.26	23.49
656	NASDAQ	TCBI	Wed, Mar 22, 2006	23.18	23.51	23.10	23.47
655	NASDAQ	TCBI	Tue, Mar 21, 2006	23.46	23.48	23.22	23.22
654	NASDAQ	TCBI	Mon, Mar 20, 2006	23.70	23.71	23.25	23.58
653	NASDAQ	TCBI	Fri, Mar 17, 2006	23.83	23.83	23.42	23.80
652	NASDAQ	TCBI	Thu, Mar 16, 2006	23.20	23.85	23.10	23.73
651	NASDAQ	TCBI	Wed, Mar 15, 2006	22.65	23.24	22.61	23.22
650	NASDAQ	TCBI	Tue, Mar 14, 2006	22.65	22.75	22.34	22.74
649	NASDAQ	TCBI	Mon, Mar 13, 2006	22.40	22.84	22.40	22.62
648	NASDAQ	TCBI	Fri, Mar 10, 2006	21.88	22.45	21.88	22.41
647	NASDAQ	TCBI	Thu, Mar 9, 2006	21.80	22.02	21.77	22.00
646	NASDAQ	TCBI	Wed, Mar 8, 2006	21.68	21.87	21.50	21.80
645	NASDAQ	TCBI	Tue, Mar 7, 2006	21.43	21.80	21.43	21.78
644	NASDAQ	TCBI	Mon, Mar 6, 2006	21.65	21.73	21.11	21.58
643	NASDAQ	TCBI	Fri, Mar 3, 2006	21.42	22.08	21.36	21.70
642	NASDAQ	TCBI	Thu, Mar 2, 2006	21.84	21.84	21.50	21.56
641	NASDAQ	TCBI	Wed, Mar 1, 2006	21.57	21.97	21.47	21.85
640	NASDAQ	TCBI	Tue, Feb 28, 2006	21.23	21.62	21.23	21.58
639	NASDAQ	TCBI	Mon, Feb 27, 2006	21.30	21.45	21.00	21.35
638	NASDAQ	TCBI	Fri, Feb 24, 2006	21.11	21.37	20.68	21.25
637	NASDAQ	TCBI	Thu, Feb 23, 2006	21.28	21.87	21.08	21.18
636	NASDAQ	TCBI	Wed, Feb 22, 2006	21.22	21.48	21.22	21.33
635	NASDAQ	TCBI	Tue, Feb 21, 2006	21.32	21.54	21.05	21.28
634	NASDAQ	TCBI	Fri, Feb 17, 2006	21.45	21.54	21.16	21.37
633	NASDAQ	TCBI	Thu, Feb 16, 2006	21.45	21.78	21.27	21.37
632	NASDAQ	TCBI	Wed, Feb 15, 2006	21.29	21.69	21.26	21.40
631	NASDAQ	TCBI	Tue, Feb 14, 2006	20.96	21.59	20.96	21.38
630	NASDAQ	TCBI	Mon, Feb 13, 2006	20.95	21.14	20.89	21.03
629	NASDAQ	TCBI	Fri, Feb 10, 2006	21.13	21.17	20.57	21.05
628	NASDAQ	TCBI	Thu, Feb 9, 2006	21.30	21.63	21.15	21.19
627	NASDAQ	TCBI	Wed, Feb 8, 2006	21.03	21.24	21.01	21.18
626	NASDAQ	TCBI	Tue, Feb 7, 2006	21.33	21.70	21.03	21.10
625	NASDAQ	TCBI	Mon, Feb 6, 2006	21.67	21.82	21.34	21.43
624	NASDAQ	TCBI	Fri, Feb 3, 2006	21.54	21.88	21.50	21.62
623	NASDAQ	TCBI	Thu, Feb 2, 2006	21.62	21.76	21.27	21.59
622	NASDAQ	TCBI	Wed, Feb 1, 2006	21.76	22.00	21.50	21.76
621	NASDAQ	TCBI	Tue, Jan 31, 2006	22.07	22.20	21.47	21.95
620	NASDAQ	TCBI	Mon, Jan 30, 2006	22.15	22.38	22.10	22.19
619	NASDAQ	TCBI	Fri, Jan 27, 2006	22.21	22.30	21.98	22.20
618	NASDAQ	TCBI	Thu, Jan 26, 2006	22.00	22.36	21.95	22.25
617	NASDAQ	TCBI	Wed, Jan 25, 2006	22.69	22.69	21.65	21.98
616	NASDAQ	TCBI	Tue, Jan 24, 2006	22.80	22.88	22.56	22.69
615	NASDAQ	TCBI	Mon, Jan 23, 2006	22.86	22.90	22.26	22.80
614	NASDAQ	TCBI	Fri, Jan 20, 2006	23.91	23.91	22.71	22.97
613	NASDAQ	TCBI	Thu, Jan 19, 2006	24.08	24.17	23.50	23.75
612	NASDAQ	TCBI	Wed, Jan 18, 2006	23.23	23.72	23.10	23.42
611	NASDAQ	TCBI	Tue, Jan 17, 2006	23.60	23.61	23.28	23.52
610	NASDAQ	TCBI	Fri, Jan 13, 2006	23.70	23.70	23.25	23.66
609	NASDAQ	TCBI	Thu, Jan 12, 2006	23.33	23.68	23.33	23.58
608	NASDAQ	TCBI	Wed, Jan 11, 2006	23.29	23.63	23.21	23.49
607	NASDAQ	TCBI	Tue, Jan 10, 2006	22.88	23.50	22.88	23.39
606	NASDAQ	TCBI	Mon, Jan 9, 2006	23.09	23.26	22.77	23.25
605	NASDAQ	TCBI	Fri, Jan 6, 2006	23.25	23.25	23.06	23.22
604	NASDAQ	TCBI	Thu, Jan 5, 2006	22.97	23.25	22.95	23.03
603	NASDAQ	TCBI	Wed, Jan 4, 2006	23.29	23.32	23.08	23.13
602	NASDAQ	TCBI	Tue, Jan 3, 2006	22.49	23.20	22.40	23.15
601	NASDAQ	TCBI	Fri, Dec 30, 2005	22.69	22.70	22.25	22.38
600	NASDAQ	TCBI	Thu, Dec 29, 2005	22.85	23.00	22.70	22.83
599	NASDAQ	TCBI	Wed, Dec 28, 2005	23.16	23.16	22.79	22.97
598	NASDAQ	TCBI	Tue, Dec 27, 2005	23.02	23.20	22.87	22.98
597	NASDAQ	TCBI	Fri, Dec 23, 2005	23.25	23.35	23.02	23.15
596	NASDAQ	TCBI	Thu, Dec 22, 2005	22.93	23.26	22.92	23.26
595	NASDAQ	TCBI	Wed, Dec 21, 2005	23.11	23.58	22.91	23.06
594	NASDAQ	TCBI	Tue, Dec 20, 2005	22.83	23.41	22.56	23.17
593	NASDAQ	TCBI	Mon, Dec 19, 2005	23.10	23.33	22.64	22.90
592	NASDAQ	TCBI	Fri, Dec 16, 2005	23.18	23.41	22.86	23.27
591	NASDAQ	TCBI	Thu, Dec 15, 2005	23.29	23.34	22.84	23.12
590	NASDAQ	TCBI	Wed, Dec 14, 2005	23.66	24.04	23.28	23.43
589	NASDAQ	TCBI	Tue, Dec 13, 2005	23.31	23.54	23.03	23.45
588	NASDAQ	TCBI	Mon, Dec 12, 2005	23.41	23.68	22.80	23.24
587	NASDAQ	TCBI	Fri, Dec 9, 2005	24.00	24.43	23.69	24.23
586	NASDAQ	TCBI	Thu, Dec 8, 2005	23.24	24.00	23.11	23.98
585	NASDAQ	TCBI	Wed, Dec 7, 2005	23.33	23.40	23.10	23.34
584	NASDAQ	TCBI	Tue, Dec 6, 2005	24.10	24.19	23.35	23.47
583	NASDAQ	TCBI	Mon, Dec 5, 2005	24.22	24.34	23.75	24.05
582	NASDAQ	TCBI	Fri, Dec 2, 2005	24.20	24.68	24.00	24.55
581	NASDAQ	TCBI	Thu, Dec 1, 2005	24.12	24.29	23.62	24.28
580	NASDAQ	TCBI	Wed, Nov 30, 2005	24.05	24.26	23.87	24.13
579	NASDAQ	TCBI	Tue, Nov 29, 2005	24.15	24.15	23.77	24.03
578	NASDAQ	TCBI	Mon, Nov 28, 2005	23.91	24.15	23.81	24.11
577	NASDAQ	TCBI	Fri, Nov 25, 2005	24.00	24.31	23.69	24.19
576	NASDAQ	TCBI	Wed, Nov 23, 2005	23.21	24.00	23.12	23.95
575	NASDAQ	TCBI	Tue, Nov 22, 2005	23.12	23.49	22.80	23.40
574	NASDAQ	TCBI	Mon, Nov 21, 2005	22.88	23.28	22.77	23.27
573	NASDAQ	TCBI	Fri, Nov 18, 2005	23.13	23.13	22.74	22.99
572	NASDAQ	TCBI	Thu, Nov 17, 2005	22.20	23.00	22.19	22.93
571	NASDAQ	TCBI	Wed, Nov 16, 2005	22.68	22.78	22.08	22.20
570	NASDAQ	TCBI	Tue, Nov 15, 2005	22.83	22.99	22.65	22.76
569	NASDAQ	TCBI	Mon, Nov 14, 2005	22.59	23.19	22.59	22.96
568	NASDAQ	TCBI	Fri, Nov 11, 2005	22.40	22.70	22.40	22.70
567	NASDAQ	TCBI	Thu, Nov 10, 2005	22.21	22.55	21.90	22.50
566	NASDAQ	TCBI	Wed, Nov 9, 2005	21.36	22.22	21.15	22.07
565	NASDAQ	TCBI	Tue, Nov 8, 2005	21.00	21.26	21.00	21.24
564	NASDAQ	TCBI	Mon, Nov 7, 2005	20.40	21.23	20.40	21.08
563	NASDAQ	TCBI	Fri, Nov 4, 2005	21.45	21.45	20.60	21.19
562	NASDAQ	TCBI	Thu, Nov 3, 2005	21.52	21.53	21.27	21.40
561	NASDAQ	TCBI	Wed, Nov 2, 2005	21.35	21.51	21.08	21.41
560	NASDAQ	TCBI	Tue, Nov 1, 2005	21.30	21.55	20.90	21.24
559	NASDAQ	TCBI	Mon, Oct 31, 2005	21.55	22.05	21.35	21.41
558	NASDAQ	TCBI	Fri, Oct 28, 2005	21.30	21.48	21.14	21.41
557	NASDAQ	TCBI	Thu, Oct 27, 2005	21.51	21.51	20.93	21.10
556	NASDAQ	TCBI	Wed, Oct 26, 2005	21.04	21.78	21.04	21.51
555	NASDAQ	TCBI	Tue, Oct 25, 2005	21.99	21.99	20.85	21.19
554	NASDAQ	TCBI	Mon, Oct 24, 2005	21.82	22.23	21.67	21.94
553	NASDAQ	TCBI	Fri, Oct 21, 2005	20.89	21.70	20.89	21.60
552	NASDAQ	TCBI	Thu, Oct 20, 2005	20.32	21.22	20.22	21.00
551	NASDAQ	TCBI	Wed, Oct 19, 2005	20.10	20.47	19.38	20.42
550	NASDAQ	TCBI	Tue, Oct 18, 2005	19.50	19.50	19.00	19.12
549	NASDAQ	TCBI	Mon, Oct 17, 2005	19.90	20.01	18.93	19.50
548	NASDAQ	TCBI	Fri, Oct 14, 2005	19.62	20.30	19.38	19.91
547	NASDAQ	TCBI	Thu, Oct 13, 2005	19.05	19.65	18.73	19.45
546	NASDAQ	TCBI	Wed, Oct 12, 2005	18.92	19.14	18.54	19.03
545	NASDAQ	TCBI	Tue, Oct 11, 2005	19.75	19.84	18.94	18.95
544	NASDAQ	TCBI	Mon, Oct 10, 2005	20.00	20.00	19.36	19.56
543	NASDAQ	TCBI	Fri, Oct 7, 2005	19.87	20.30	19.73	19.93
542	NASDAQ	TCBI	Thu, Oct 6, 2005	19.95	20.52	19.55	19.73
541	NASDAQ	TCBI	Wed, Oct 5, 2005	21.03	21.08	20.05	20.09
540	NASDAQ	TCBI	Tue, Oct 4, 2005	21.15	21.40	21.01	21.08
539	NASDAQ	TCBI	Mon, Oct 3, 2005	21.00	21.73	21.00	21.13
538	NASDAQ	TCBI	Fri, Sep 30, 2005	21.01	21.20	20.87	21.15
537	NASDAQ	TCBI	Thu, Sep 29, 2005	21.09	21.21	20.48	21.13
536	NASDAQ	TCBI	Wed, Sep 28, 2005	21.31	21.39	20.34	21.04
535	NASDAQ	TCBI	Tue, Sep 27, 2005	21.10	21.52	20.40	21.31
534	NASDAQ	TCBI	Mon, Sep 26, 2005	20.90	21.06	20.66	21.05
533	NASDAQ	TCBI	Fri, Sep 23, 2005	20.86	21.04	20.58	20.72
532	NASDAQ	TCBI	Thu, Sep 22, 2005	21.08	21.10	20.86	20.90
531	NASDAQ	TCBI	Wed, Sep 21, 2005	21.53	21.80	21.20	21.24
530	NASDAQ	TCBI	Tue, Sep 20, 2005	21.90	22.13	21.11	21.64
529	NASDAQ	TCBI	Mon, Sep 19, 2005	21.96	22.10	21.50	21.75
528	NASDAQ	TCBI	Fri, Sep 16, 2005	21.76	22.10	21.64	22.03
527	NASDAQ	TCBI	Thu, Sep 15, 2005	21.75	21.78	21.55	21.63
526	NASDAQ	TCBI	Wed, Sep 14, 2005	21.83	22.18	21.72	21.72
525	NASDAQ	TCBI	Tue, Sep 13, 2005	22.26	22.26	21.35	21.73
524	NASDAQ	TCBI	Mon, Sep 12, 2005	22.28	22.55	22.12	22.37
523	NASDAQ	TCBI	Fri, Sep 9, 2005	22.24	22.39	22.10	22.37
522	NASDAQ	TCBI	Thu, Sep 8, 2005	22.45	22.56	22.15	22.23
521	NASDAQ	TCBI	Wed, Sep 7, 2005	22.99	23.19	22.39	22.69
520	NASDAQ	TCBI	Tue, Sep 6, 2005	22.01	23.15	21.96	23.15
519	NASDAQ	TCBI	Fri, Sep 2, 2005	22.33	22.33	21.71	21.90
518	NASDAQ	TCBI	Thu, Sep 1, 2005	21.91	22.29	21.49	22.26
517	NASDAQ	TCBI	Wed, Aug 31, 2005	20.86	22.00	20.82	21.94
516	NASDAQ	TCBI	Tue, Aug 30, 2005	21.48	21.53	20.70	20.82
515	NASDAQ	TCBI	Mon, Aug 29, 2005	21.12	21.65	20.98	21.53
514	NASDAQ	TCBI	Fri, Aug 26, 2005	21.45	21.49	21.00	21.26
513	NASDAQ	TCBI	Thu, Aug 25, 2005	21.75	21.75	21.26	21.34
512	NASDAQ	TCBI	Wed, Aug 24, 2005	21.49	21.85	21.30	21.75
511	NASDAQ	TCBI	Tue, Aug 23, 2005	21.67	21.80	21.30	21.49
510	NASDAQ	TCBI	Mon, Aug 22, 2005	21.08	21.68	21.03	21.68
509	NASDAQ	TCBI	Fri, Aug 19, 2005	21.51	21.71	21.24	21.29
508	NASDAQ	TCBI	Thu, Aug 18, 2005	21.75	21.82	21.55	21.57
507	NASDAQ	TCBI	Wed, Aug 17, 2005	21.75	22.00	21.70	21.76
506	NASDAQ	TCBI	Tue, Aug 16, 2005	21.72	21.87	21.31	21.75
505	NASDAQ	TCBI	Mon, Aug 15, 2005	21.58	22.00	21.29	21.87
504	NASDAQ	TCBI	Fri, Aug 12, 2005	21.75	21.75	21.04	21.62
503	NASDAQ	TCBI	Thu, Aug 11, 2005	21.72	21.88	21.40	21.80
502	NASDAQ	TCBI	Wed, Aug 10, 2005	21.95	22.34	21.43	21.77
501	NASDAQ	TCBI	Tue, Aug 9, 2005	22.11	22.46	21.59	21.87
500	NASDAQ	TCBI	Mon, Aug 8, 2005	21.99	22.16	21.76	21.88
499	NASDAQ	TCBI	Fri, Aug 5, 2005	22.25	22.35	21.79	21.97
498	NASDAQ	TCBI	Thu, Aug 4, 2005	22.80	22.89	22.25	22.29
497	NASDAQ	TCBI	Wed, Aug 3, 2005	23.62	23.62	22.77	22.92
496	NASDAQ	TCBI	Tue, Aug 2, 2005	23.80	24.32	23.50	23.65
495	NASDAQ	TCBI	Mon, Aug 1, 2005	23.65	23.97	23.50	23.78
494	NASDAQ	TCBI	Fri, Jul 29, 2005	23.31	23.62	23.20	23.62
493	NASDAQ	TCBI	Thu, Jul 28, 2005	23.33	23.51	22.83	23.32
492	NASDAQ	TCBI	Wed, Jul 27, 2005	22.46	23.45	22.40	23.33
491	NASDAQ	TCBI	Tue, Jul 26, 2005	22.00	22.70	21.98	22.46
490	NASDAQ	TCBI	Mon, Jul 25, 2005	21.89	22.21	21.89	22.05
489	NASDAQ	TCBI	Fri, Jul 22, 2005	21.47	21.99	20.51	21.90
488	NASDAQ	TCBI	Thu, Jul 21, 2005	21.65	21.95	21.11	21.40
487	NASDAQ	TCBI	Wed, Jul 20, 2005	20.06	20.32	19.90	20.30
486	NASDAQ	TCBI	Tue, Jul 19, 2005	19.82	20.04	19.70	20.04
485	NASDAQ	TCBI	Mon, Jul 18, 2005	20.39	20.39	19.30	19.75
484	NASDAQ	TCBI	Fri, Jul 15, 2005	20.02	20.43	19.71	20.41
483	NASDAQ	TCBI	Thu, Jul 14, 2005	20.98	20.98	20.21	20.37
482	NASDAQ	TCBI	Wed, Jul 13, 2005	21.02	21.02	20.83	20.91
481	NASDAQ	TCBI	Tue, Jul 12, 2005	20.87	21.05	20.71	20.92
480	NASDAQ	TCBI	Mon, Jul 11, 2005	20.52	21.07	20.52	20.89
479	NASDAQ	TCBI	Fri, Jul 8, 2005	20.33	20.53	20.25	20.49
478	NASDAQ	TCBI	Thu, Jul 7, 2005	19.99	20.30	19.85	20.30
477	NASDAQ	TCBI	Wed, Jul 6, 2005	20.13	20.50	20.13	20.19
476	NASDAQ	TCBI	Tue, Jul 5, 2005	19.59	20.15	19.59	20.08
475	NASDAQ	TCBI	Fri, Jul 1, 2005	19.78	19.85	19.53	19.64
474	NASDAQ	TCBI	Thu, Jun 30, 2005	19.86	20.25	19.57	19.74
473	NASDAQ	TCBI	Wed, Jun 29, 2005	20.16	20.39	19.61	19.80
472	NASDAQ	TCBI	Tue, Jun 28, 2005	18.45	20.15	18.31	20.13
471	NASDAQ	TCBI	Mon, Jun 27, 2005	18.42	18.90	18.00	18.34
470	NASDAQ	TCBI	Fri, Jun 24, 2005	18.87	19.20	18.34	18.55
469	NASDAQ	TCBI	Thu, Jun 23, 2005	19.36	19.36	18.72	19.06
468	NASDAQ	TCBI	Wed, Jun 22, 2005	19.50	19.61	19.31	19.46
467	NASDAQ	TCBI	Tue, Jun 21, 2005	19.32	19.50	19.31	19.50
466	NASDAQ	TCBI	Mon, Jun 20, 2005	19.28	19.41	19.06	19.26
465	NASDAQ	TCBI	Fri, Jun 17, 2005	19.45	19.47	19.20	19.36
464	NASDAQ	TCBI	Thu, Jun 16, 2005	19.30	19.41	19.16	19.40
463	NASDAQ	TCBI	Wed, Jun 15, 2005	19.34	19.34	19.16	19.31
462	NASDAQ	TCBI	Tue, Jun 14, 2005	19.40	19.40	19.14	19.30
461	NASDAQ	TCBI	Mon, Jun 13, 2005	19.31	19.45	19.25	19.36
460	NASDAQ	TCBI	Fri, Jun 10, 2005	19.50	19.55	19.35	19.50
459	NASDAQ	TCBI	Thu, Jun 9, 2005	19.42	19.56	19.22	19.50
458	NASDAQ	TCBI	Wed, Jun 8, 2005	19.25	19.66	19.21	19.26
457	NASDAQ	TCBI	Tue, Jun 7, 2005	19.49	19.95	19.25	19.25
456	NASDAQ	TCBI	Mon, Jun 6, 2005	19.00	19.64	19.00	19.63
455	NASDAQ	TCBI	Fri, Jun 3, 2005	19.14	19.29	18.72	18.97
454	NASDAQ	TCBI	Thu, Jun 2, 2005	19.27	19.36	18.95	19.17
453	NASDAQ	TCBI	Wed, Jun 1, 2005	18.63	19.46	18.63	19.30
452	NASDAQ	TCBI	Tue, May 31, 2005	18.90	19.13	18.67	18.72
451	NASDAQ	TCBI	Fri, May 27, 2005	19.22	19.22	18.90	18.94
450	NASDAQ	TCBI	Thu, May 26, 2005	18.91	19.39	18.91	19.05
449	NASDAQ	TCBI	Wed, May 25, 2005	19.61	19.61	18.92	19.00
448	NASDAQ	TCBI	Tue, May 24, 2005	19.97	19.98	19.54	19.68
447	NASDAQ	TCBI	Mon, May 23, 2005	19.91	20.01	19.52	19.68
446	NASDAQ	TCBI	Fri, May 20, 2005	19.94	20.07	19.84	20.04
445	NASDAQ	TCBI	Thu, May 19, 2005	19.60	19.97	19.60	19.95
444	NASDAQ	TCBI	Wed, May 18, 2005	19.52	19.80	19.41	19.66
443	NASDAQ	TCBI	Tue, May 17, 2005	19.26	19.48	18.90	19.37
442	NASDAQ	TCBI	Mon, May 16, 2005	18.90	19.50	18.89	19.50
441	NASDAQ	TCBI	Fri, May 13, 2005	18.75	18.86	18.55	18.86
440	NASDAQ	TCBI	Thu, May 12, 2005	18.95	19.05	18.64	18.86
439	NASDAQ	TCBI	Wed, May 11, 2005	18.67	18.86	18.57	18.75
438	NASDAQ	TCBI	Tue, May 10, 2005	18.91	19.14	18.56	18.61
437	NASDAQ	TCBI	Mon, May 9, 2005	19.05	19.13	18.95	19.06
436	NASDAQ	TCBI	Fri, May 6, 2005	19.58	19.61	19.14	19.20
435	NASDAQ	TCBI	Thu, May 5, 2005	19.24	19.96	19.22	19.53
434	NASDAQ	TCBI	Wed, May 4, 2005	18.58	19.25	18.58	19.24
433	NASDAQ	TCBI	Tue, May 3, 2005	18.75	18.75	18.35	18.53
432	NASDAQ	TCBI	Mon, May 2, 2005	17.45	18.92	17.45	18.70
431	NASDAQ	TCBI	Fri, Apr 29, 2005	17.98	18.21	17.51	17.87
430	NASDAQ	TCBI	Thu, Apr 28, 2005	18.13	18.34	17.85	18.03
429	NASDAQ	TCBI	Wed, Apr 27, 2005	18.17	18.25	17.78	18.18
428	NASDAQ	TCBI	Tue, Apr 26, 2005	18.55	19.00	18.12	18.12
427	NASDAQ	TCBI	Mon, Apr 25, 2005	18.50	18.84	18.48	18.62
426	NASDAQ	TCBI	Fri, Apr 22, 2005	18.83	18.83	18.21	18.59
425	NASDAQ	TCBI	Thu, Apr 21, 2005	19.00	19.38	17.45	18.88
424	NASDAQ	TCBI	Wed, Apr 20, 2005	20.36	20.36	19.62	19.68
423	NASDAQ	TCBI	Tue, Apr 19, 2005	20.36	20.96	19.99	20.64
422	NASDAQ	TCBI	Mon, Apr 18, 2005	20.46	20.79	19.86	20.31
421	NASDAQ	TCBI	Fri, Apr 15, 2005	20.48	20.60	20.34	20.46
420	NASDAQ	TCBI	Thu, Apr 14, 2005	20.40	20.60	20.32	20.50
419	NASDAQ	TCBI	Wed, Apr 13, 2005	21.07	21.07	20.36	20.49
418	NASDAQ	TCBI	Tue, Apr 12, 2005	21.06	21.22	20.66	21.13
417	NASDAQ	TCBI	Mon, Apr 11, 2005	21.26	21.47	21.07	21.12
416	NASDAQ	TCBI	Fri, Apr 8, 2005	21.55	21.62	21.26	21.38
415	NASDAQ	TCBI	Thu, Apr 7, 2005	21.24	21.71	21.09	21.55
414	NASDAQ	TCBI	Wed, Apr 6, 2005	21.33	21.55	21.33	21.46
413	NASDAQ	TCBI	Tue, Apr 5, 2005	21.12	21.49	21.07	21.44
412	NASDAQ	TCBI	Mon, Apr 4, 2005	20.90	21.40	20.90	21.30
411	NASDAQ	TCBI	Fri, Apr 1, 2005	20.85	21.28	20.85	21.11
410	NASDAQ	TCBI	Thu, Mar 31, 2005	21.10	21.10	20.73	21.00
409	NASDAQ	TCBI	Wed, Mar 30, 2005	20.70	21.28	20.66	21.03
408	NASDAQ	TCBI	Tue, Mar 29, 2005	21.19	21.52	21.02	21.08
407	NASDAQ	TCBI	Mon, Mar 28, 2005	20.21	20.68	20.18	20.68
406	NASDAQ	TCBI	Thu, Mar 24, 2005	19.73	20.44	19.73	20.39
405	NASDAQ	TCBI	Wed, Mar 23, 2005	21.05	21.13	19.79	19.84
404	NASDAQ	TCBI	Tue, Mar 22, 2005	21.87	21.99	21.02	21.25
403	NASDAQ	TCBI	Mon, Mar 21, 2005	21.86	22.47	21.45	21.70
402	NASDAQ	TCBI	Fri, Mar 18, 2005	21.79	21.90	21.52	21.68
401	NASDAQ	TCBI	Thu, Mar 17, 2005	21.40	21.85	21.30	21.75
400	NASDAQ	TCBI	Wed, Mar 16, 2005	21.50	21.50	21.15	21.38
399	NASDAQ	TCBI	Tue, Mar 15, 2005	21.59	21.60	20.92	21.41
398	NASDAQ	TCBI	Mon, Mar 14, 2005	22.26	22.34	21.26	21.43
397	NASDAQ	TCBI	Fri, Mar 11, 2005	22.88	22.96	22.00	22.16
396	NASDAQ	TCBI	Thu, Mar 10, 2005	22.91	23.03	22.56	22.86
395	NASDAQ	TCBI	Wed, Mar 9, 2005	23.30	23.43	22.90	22.95
394	NASDAQ	TCBI	Tue, Mar 8, 2005	23.65	23.65	23.21	23.28
393	NASDAQ	TCBI	Mon, Mar 7, 2005	23.52	23.88	23.52	23.52
392	NASDAQ	TCBI	Fri, Mar 4, 2005	23.15	23.74	23.15	23.52
391	NASDAQ	TCBI	Thu, Mar 3, 2005	23.63	23.70	22.54	23.27
390	NASDAQ	TCBI	Wed, Mar 2, 2005	23.60	23.88	23.24	23.50
389	NASDAQ	TCBI	Tue, Mar 1, 2005	23.46	23.75	23.36	23.75
388	NASDAQ	TCBI	Mon, Feb 28, 2005	23.78	23.84	23.21	23.70
387	NASDAQ	TCBI	Fri, Feb 25, 2005	23.95	24.00	23.73	23.90
386	NASDAQ	TCBI	Thu, Feb 24, 2005	24.00	24.00	23.37	23.92
385	NASDAQ	TCBI	Wed, Feb 23, 2005	23.39	24.00	23.25	23.89
384	NASDAQ	TCBI	Tue, Feb 22, 2005	23.19	23.53	23.05	23.31
383	NASDAQ	TCBI	Fri, Feb 18, 2005	23.82	23.82	23.15	23.33
382	NASDAQ	TCBI	Thu, Feb 17, 2005	23.89	24.00	23.45	23.65
381	NASDAQ	TCBI	Wed, Feb 16, 2005	23.73	24.16	23.50	23.88
380	NASDAQ	TCBI	Tue, Feb 15, 2005	23.30	23.80	23.21	23.50
379	NASDAQ	TCBI	Mon, Feb 14, 2005	22.95	23.29	22.91	23.26
378	NASDAQ	TCBI	Fri, Feb 11, 2005	23.25	23.26	22.62	23.20
377	NASDAQ	TCBI	Thu, Feb 10, 2005	22.99	23.20	22.93	23.05
376	NASDAQ	TCBI	Wed, Feb 9, 2005	23.48	23.48	22.90	23.10
375	NASDAQ	TCBI	Tue, Feb 8, 2005	23.49	23.65	23.18	23.32
374	NASDAQ	TCBI	Mon, Feb 7, 2005	24.20	24.80	23.44	23.97
373	NASDAQ	TCBI	Fri, Feb 4, 2005	23.34	23.96	22.96	23.96
372	NASDAQ	TCBI	Thu, Feb 3, 2005	22.54	23.25	22.50	23.20
371	NASDAQ	TCBI	Wed, Feb 2, 2005	23.49	23.49	22.34	22.65
370	NASDAQ	TCBI	Tue, Feb 1, 2005	23.75	23.75	23.27	23.42
369	NASDAQ	TCBI	Mon, Jan 31, 2005	23.18	23.77	22.94	23.71
368	NASDAQ	TCBI	Fri, Jan 28, 2005	23.00	23.08	22.32	22.92
367	NASDAQ	TCBI	Thu, Jan 27, 2005	22.37	23.35	22.26	23.10
366	NASDAQ	TCBI	Wed, Jan 26, 2005	21.85	22.27	21.85	22.27
365	NASDAQ	TCBI	Tue, Jan 25, 2005	22.11	22.11	21.63	21.85
364	NASDAQ	TCBI	Mon, Jan 24, 2005	21.96	22.00	21.70	21.88
363	NASDAQ	TCBI	Fri, Jan 21, 2005	21.91	22.19	21.62	21.72
362	NASDAQ	TCBI	Thu, Jan 20, 2005	21.79	21.86	20.90	21.69
361	NASDAQ	TCBI	Wed, Jan 19, 2005	21.67	22.00	21.61	21.79
360	NASDAQ	TCBI	Tue, Jan 18, 2005	21.54	21.95	21.03	21.91
359	NASDAQ	TCBI	Fri, Jan 14, 2005	21.15	21.48	21.14	21.31
358	NASDAQ	TCBI	Thu, Jan 13, 2005	21.35	21.52	20.88	20.95
357	NASDAQ	TCBI	Wed, Jan 12, 2005	21.05	21.27	20.92	21.27
356	NASDAQ	TCBI	Tue, Jan 11, 2005	21.00	21.25	20.95	21.00
355	NASDAQ	TCBI	Mon, Jan 10, 2005	21.29	21.44	21.00	21.17
354	NASDAQ	TCBI	Fri, Jan 7, 2005	21.23	21.27	21.00	21.20
353	NASDAQ	TCBI	Thu, Jan 6, 2005	21.05	21.22	20.86	21.22
352	NASDAQ	TCBI	Wed, Jan 5, 2005	21.72	21.72	20.56	20.83
351	NASDAQ	TCBI	Tue, Jan 4, 2005	22.04	22.36	21.50	21.59
350	NASDAQ	TCBI	Mon, Jan 3, 2005	21.93	22.11	21.67	21.89
349	NASDAQ	TCBI	Fri, Dec 31, 2004	22.05	22.24	21.58	21.62
348	NASDAQ	TCBI	Thu, Dec 30, 2004	22.15	22.15	21.86	21.86
347	NASDAQ	TCBI	Wed, Dec 29, 2004	22.15	22.15	21.65	21.85
346	NASDAQ	TCBI	Tue, Dec 28, 2004	22.00	22.28	21.65	22.13
345	NASDAQ	TCBI	Mon, Dec 27, 2004	22.48	22.56	21.86	21.90
344	NASDAQ	TCBI	Thu, Dec 23, 2004	22.50	22.60	22.18	22.48
343	NASDAQ	TCBI	Wed, Dec 22, 2004	22.00	22.50	21.79	22.36
342	NASDAQ	TCBI	Tue, Dec 21, 2004	22.05	22.05	21.50	21.92
341	NASDAQ	TCBI	Mon, Dec 20, 2004	21.76	22.00	21.58	21.84
340	NASDAQ	TCBI	Fri, Dec 17, 2004	21.39	21.65	21.29	21.65
339	NASDAQ	TCBI	Thu, Dec 16, 2004	22.22	22.50	21.19	21.54
338	NASDAQ	TCBI	Wed, Dec 15, 2004	21.77	22.53	21.58	22.50
337	NASDAQ	TCBI	Tue, Dec 14, 2004	21.48	21.76	21.10	21.76
336	NASDAQ	TCBI	Mon, Dec 13, 2004	21.12	21.47	20.67	21.47
335	NASDAQ	TCBI	Fri, Dec 10, 2004	20.85	21.21	20.57	21.00
334	NASDAQ	TCBI	Thu, Dec 9, 2004	20.80	20.90	20.43	20.78
333	NASDAQ	TCBI	Wed, Dec 8, 2004	20.50	21.10	20.50	21.10
332	NASDAQ	TCBI	Tue, Dec 7, 2004	21.11	21.18	20.20	20.28
331	NASDAQ	TCBI	Mon, Dec 6, 2004	21.00	21.32	20.75	21.00
330	NASDAQ	TCBI	Fri, Dec 3, 2004	21.17	21.17	20.73	21.00
329	NASDAQ	TCBI	Thu, Dec 2, 2004	21.58	21.58	20.92	21.00
328	NASDAQ	TCBI	Wed, Dec 1, 2004	20.68	21.55	20.54	21.46
327	NASDAQ	TCBI	Tue, Nov 30, 2004	20.21	20.69	20.00	20.62
326	NASDAQ	TCBI	Mon, Nov 29, 2004	20.44	20.44	19.95	20.36
325	NASDAQ	TCBI	Fri, Nov 26, 2004	20.36	20.44	20.19	20.44
324	NASDAQ	TCBI	Wed, Nov 24, 2004	20.19	20.33	19.84	20.18
323	NASDAQ	TCBI	Tue, Nov 23, 2004	20.00	20.11	19.53	20.11
322	NASDAQ	TCBI	Mon, Nov 22, 2004	19.60	19.95	19.56	19.72
321	NASDAQ	TCBI	Fri, Nov 19, 2004	19.74	20.00	19.60	19.67
320	NASDAQ	TCBI	Thu, Nov 18, 2004	19.90	19.99	19.53	19.99
319	NASDAQ	TCBI	Wed, Nov 17, 2004	19.97	19.97	19.65	19.82
318	NASDAQ	TCBI	Tue, Nov 16, 2004	20.45	20.45	19.69	19.73
317	NASDAQ	TCBI	Mon, Nov 15, 2004	20.20	20.50	19.90	20.19
316	NASDAQ	TCBI	Fri, Nov 12, 2004	20.01	20.32	19.86	19.90
315	NASDAQ	TCBI	Thu, Nov 11, 2004	19.66	20.00	19.62	19.92
314	NASDAQ	TCBI	Wed, Nov 10, 2004	19.48	19.91	19.23	19.64
313	NASDAQ	TCBI	Tue, Nov 9, 2004	18.86	19.49	18.86	19.49
312	NASDAQ	TCBI	Mon, Nov 8, 2004	19.20	19.49	18.91	19.10
311	NASDAQ	TCBI	Fri, Nov 5, 2004	19.45	19.75	19.22	19.35
310	NASDAQ	TCBI	Thu, Nov 4, 2004	18.86	19.25	18.85	19.25
309	NASDAQ	TCBI	Wed, Nov 3, 2004	19.05	19.33	18.81	18.95
308	NASDAQ	TCBI	Tue, Nov 2, 2004	20.18	20.18	18.73	19.00
307	NASDAQ	TCBI	Mon, Nov 1, 2004	19.83	20.24	19.71	19.99
306	NASDAQ	TCBI	Fri, Oct 29, 2004	19.61	19.94	19.61	19.77
305	NASDAQ	TCBI	Thu, Oct 28, 2004	19.68	19.93	19.53	19.90
304	NASDAQ	TCBI	Wed, Oct 27, 2004	19.10	19.75	19.10	19.55
303	NASDAQ	TCBI	Tue, Oct 26, 2004	18.94	19.36	18.91	19.29
302	NASDAQ	TCBI	Mon, Oct 25, 2004	19.38	19.43	18.79	19.00
301	NASDAQ	TCBI	Fri, Oct 22, 2004	19.43	19.48	19.09	19.20
300	NASDAQ	TCBI	Thu, Oct 21, 2004	19.00	19.38	18.96	19.34
299	NASDAQ	TCBI	Wed, Oct 20, 2004	18.90	19.15	18.70	18.95
298	NASDAQ	TCBI	Tue, Oct 19, 2004	18.75	19.00	18.75	18.94
297	NASDAQ	TCBI	Mon, Oct 18, 2004	18.44	18.91	18.30	18.80
296	NASDAQ	TCBI	Fri, Oct 15, 2004	18.11	18.44	17.93	18.40
295	NASDAQ	TCBI	Thu, Oct 14, 2004	18.02	18.10	17.94	18.00
294	NASDAQ	TCBI	Wed, Oct 13, 2004	18.36	18.42	17.95	18.09
293	NASDAQ	TCBI	Tue, Oct 12, 2004	18.00	18.30	18.00	18.29
292	NASDAQ	TCBI	Mon, Oct 11, 2004	18.28	18.28	17.99	18.05
291	NASDAQ	TCBI	Fri, Oct 8, 2004	17.93	18.22	17.93	18.06
290	NASDAQ	TCBI	Thu, Oct 7, 2004	18.20	18.20	17.95	18.09
289	NASDAQ	TCBI	Wed, Oct 6, 2004	18.08	18.20	17.96	18.20
288	NASDAQ	TCBI	Tue, Oct 5, 2004	18.23	18.23	18.00	18.04
287	NASDAQ	TCBI	Mon, Oct 4, 2004	18.05	18.29	17.70	18.15
286	NASDAQ	TCBI	Fri, Oct 1, 2004	18.25	18.25	17.81	18.05
285	NASDAQ	TCBI	Thu, Sep 30, 2004	17.90	18.23	17.84	18.15
284	NASDAQ	TCBI	Wed, Sep 29, 2004	17.73	18.10	17.73	18.10
283	NASDAQ	TCBI	Tue, Sep 28, 2004	17.65	17.80	17.57	17.80
282	NASDAQ	TCBI	Mon, Sep 27, 2004	17.84	18.00	17.64	17.64
281	NASDAQ	TCBI	Fri, Sep 24, 2004	18.03	18.22	17.74	18.03
280	NASDAQ	TCBI	Thu, Sep 23, 2004	18.08	18.21	18.00	18.09
279	NASDAQ	TCBI	Wed, Sep 22, 2004	18.12	18.15	17.85	18.05
278	NASDAQ	TCBI	Tue, Sep 21, 2004	17.98	18.30	17.93	18.18
277	NASDAQ	TCBI	Mon, Sep 20, 2004	17.80	17.99	17.71	17.91
276	NASDAQ	TCBI	Fri, Sep 17, 2004	17.71	18.00	17.40	18.00
275	NASDAQ	TCBI	Thu, Sep 16, 2004	17.70	17.84	17.48	17.70
274	NASDAQ	TCBI	Wed, Sep 15, 2004	17.93	18.00	17.56	17.70
273	NASDAQ	TCBI	Tue, Sep 14, 2004	17.45	18.02	17.34	18.02
272	NASDAQ	TCBI	Mon, Sep 13, 2004	17.47	17.72	17.44	17.66
271	NASDAQ	TCBI	Fri, Sep 10, 2004	18.00	18.00	17.25	17.49
270	NASDAQ	TCBI	Thu, Sep 9, 2004	17.22	18.41	17.12	18.00
269	NASDAQ	TCBI	Wed, Sep 8, 2004	17.15	17.25	17.07	17.10
268	NASDAQ	TCBI	Tue, Sep 7, 2004	16.98	17.20	16.85	17.19
267	NASDAQ	TCBI	Fri, Sep 3, 2004	17.12	17.13	16.66	16.82
266	NASDAQ	TCBI	Thu, Sep 2, 2004	17.13	17.13	16.45	17.07
265	NASDAQ	TCBI	Wed, Sep 1, 2004	16.74	17.59	16.74	17.03
264	NASDAQ	TCBI	Tue, Aug 31, 2004	16.73	16.98	16.37	16.98
263	NASDAQ	TCBI	Mon, Aug 30, 2004	16.74	16.88	16.60	16.62
262	NASDAQ	TCBI	Fri, Aug 27, 2004	17.01	17.20	16.75	16.90
261	NASDAQ	TCBI	Thu, Aug 26, 2004	17.01	17.10	16.90	16.92
260	NASDAQ	TCBI	Wed, Aug 25, 2004	17.00	17.04	16.75	17.00
259	NASDAQ	TCBI	Tue, Aug 24, 2004	17.15	17.20	16.81	17.00
258	NASDAQ	TCBI	Mon, Aug 23, 2004	17.16	17.20	16.95	17.01
257	NASDAQ	TCBI	Fri, Aug 20, 2004	17.03	17.10	16.85	17.00
256	NASDAQ	TCBI	Thu, Aug 19, 2004	16.57	17.10	16.54	17.04
255	NASDAQ	TCBI	Wed, Aug 18, 2004	16.20	16.81	16.15	16.81
254	NASDAQ	TCBI	Tue, Aug 17, 2004	16.94	17.00	16.11	16.31
253	NASDAQ	TCBI	Mon, Aug 16, 2004	16.24	17.08	16.24	16.83
252	NASDAQ	TCBI	Fri, Aug 13, 2004	15.88	16.22	15.72	16.18
251	NASDAQ	TCBI	Thu, Aug 12, 2004	15.95	16.16	15.45	15.65
250	NASDAQ	TCBI	Wed, Aug 11, 2004	15.93	16.33	15.50	16.21
249	NASDAQ	TCBI	Tue, Aug 10, 2004	15.62	16.12	15.62	16.06
248	NASDAQ	TCBI	Mon, Aug 9, 2004	15.50	15.61	15.41	15.56
247	NASDAQ	TCBI	Fri, Aug 6, 2004	15.37	15.67	15.37	15.41
246	NASDAQ	TCBI	Thu, Aug 5, 2004	15.90	15.91	15.40	15.55
245	NASDAQ	TCBI	Wed, Aug 4, 2004	16.00	16.27	15.83	15.92
244	NASDAQ	TCBI	Tue, Aug 3, 2004	16.23	16.35	16.00	16.12
243	NASDAQ	TCBI	Mon, Aug 2, 2004	16.55	16.75	16.29	16.30
242	NASDAQ	TCBI	Fri, Jul 30, 2004	16.50	16.65	16.27	16.46
241	NASDAQ	TCBI	Thu, Jul 29, 2004	16.66	16.85	16.39	16.51
240	NASDAQ	TCBI	Wed, Jul 28, 2004	16.23	16.69	15.98	16.65
239	NASDAQ	TCBI	Tue, Jul 27, 2004	16.66	16.75	16.05	16.43
238	NASDAQ	TCBI	Mon, Jul 26, 2004	16.77	17.09	16.57	16.74
237	NASDAQ	TCBI	Fri, Jul 23, 2004	16.72	16.96	16.57	16.79
236	NASDAQ	TCBI	Thu, Jul 22, 2004	16.31	17.08	16.18	16.87
235	NASDAQ	TCBI	Wed, Jul 21, 2004	16.81	17.39	16.06	16.07
234	NASDAQ	TCBI	Tue, Jul 20, 2004	16.79	17.06	16.37	17.06
233	NASDAQ	TCBI	Mon, Jul 19, 2004	16.83	16.83	16.33	16.49
232	NASDAQ	TCBI	Fri, Jul 16, 2004	17.45	17.53	16.74	16.81
231	NASDAQ	TCBI	Thu, Jul 15, 2004	17.60	17.79	17.15	17.29
230	NASDAQ	TCBI	Wed, Jul 14, 2004	17.71	17.83	17.63	17.68
229	NASDAQ	TCBI	Tue, Jul 13, 2004	17.35	17.95	17.35	17.94
228	NASDAQ	TCBI	Mon, Jul 12, 2004	17.35	17.47	17.35	17.44
227	NASDAQ	TCBI	Fri, Jul 9, 2004	17.18	17.45	17.18	17.41
226	NASDAQ	TCBI	Thu, Jul 8, 2004	17.25	17.40	17.23	17.34
225	NASDAQ	TCBI	Wed, Jul 7, 2004	16.72	17.38	16.72	17.37
224	NASDAQ	TCBI	Tue, Jul 6, 2004	16.83	16.93	16.54	16.89
223	NASDAQ	TCBI	Fri, Jul 2, 2004	16.58	16.80	16.28	16.77
222	NASDAQ	TCBI	Thu, Jul 1, 2004	16.58	16.78	16.11	16.50
221	NASDAQ	TCBI	Wed, Jun 30, 2004	16.45	16.75	15.94	16.60
220	NASDAQ	TCBI	Tue, Jun 29, 2004	16.26	16.52	16.19	16.42
219	NASDAQ	TCBI	Mon, Jun 28, 2004	16.75	16.75	16.07	16.40
218	NASDAQ	TCBI	Fri, Jun 25, 2004	17.00	17.00	14.39	16.69
217	NASDAQ	TCBI	Thu, Jun 24, 2004	17.33	17.33	16.90	17.21
216	NASDAQ	TCBI	Wed, Jun 23, 2004	16.92	17.30	16.48	17.29
215	NASDAQ	TCBI	Tue, Jun 22, 2004	16.65	16.98	16.10	16.71
214	NASDAQ	TCBI	Mon, Jun 21, 2004	16.89	16.89	16.54	16.54
213	NASDAQ	TCBI	Fri, Jun 18, 2004	16.33	16.43	16.20	16.39
212	NASDAQ	TCBI	Thu, Jun 17, 2004	16.29	16.45	16.16	16.25
211	NASDAQ	TCBI	Wed, Jun 16, 2004	16.44	16.59	16.01	16.28
210	NASDAQ	TCBI	Tue, Jun 15, 2004	16.04	16.42	15.77	16.42
209	NASDAQ	TCBI	Mon, Jun 14, 2004	16.30	16.39	15.76	16.04
208	NASDAQ	TCBI	Thu, Jun 10, 2004	15.80	16.40	15.64	16.40
207	NASDAQ	TCBI	Wed, Jun 9, 2004	15.60	15.75	15.02	15.69
206	NASDAQ	TCBI	Tue, Jun 8, 2004	15.70	15.70	15.29	15.54
205	NASDAQ	TCBI	Mon, Jun 7, 2004	15.50	15.88	15.20	15.70
204	NASDAQ	TCBI	Fri, Jun 4, 2004	15.30	15.54	15.30	15.45
203	NASDAQ	TCBI	Thu, Jun 3, 2004	15.15	15.35	15.15	15.31
202	NASDAQ	TCBI	Wed, Jun 2, 2004	15.11	15.25	15.05	15.20
201	NASDAQ	TCBI	Tue, Jun 1, 2004	15.41	15.42	15.02	15.14
200	NASDAQ	TCBI	Fri, May 28, 2004	15.48	15.50	15.23	15.26
199	NASDAQ	TCBI	Thu, May 27, 2004	15.30	15.52	15.21	15.50
198	NASDAQ	TCBI	Wed, May 26, 2004	15.16	15.42	15.11	15.29
197	NASDAQ	TCBI	Tue, May 25, 2004	15.15	15.19	14.85	15.00
196	NASDAQ	TCBI	Mon, May 24, 2004	15.35	15.35	15.20	15.23
195	NASDAQ	TCBI	Fri, May 21, 2004	15.46	15.63	15.30	15.30
194	NASDAQ	TCBI	Thu, May 20, 2004	14.96	15.42	14.95	15.14
193	NASDAQ	TCBI	Wed, May 19, 2004	15.05	15.05	14.91	14.99
192	NASDAQ	TCBI	Tue, May 18, 2004	14.90	15.00	14.90	14.91
191	NASDAQ	TCBI	Mon, May 17, 2004	14.97	15.00	14.90	14.95
190	NASDAQ	TCBI	Fri, May 14, 2004	14.95	15.01	14.95	14.97
189	NASDAQ	TCBI	Thu, May 13, 2004	14.96	15.03	14.86	15.00
188	NASDAQ	TCBI	Wed, May 12, 2004	15.00	15.00	14.61	15.00
187	NASDAQ	TCBI	Tue, May 11, 2004	14.75	15.00	14.71	14.90
186	NASDAQ	TCBI	Mon, May 10, 2004	14.85	15.00	14.73	15.00
185	NASDAQ	TCBI	Fri, May 7, 2004	14.85	15.29	14.85	14.92
184	NASDAQ	TCBI	Thu, May 6, 2004	14.90	15.05	14.90	15.05
183	NASDAQ	TCBI	Wed, May 5, 2004	14.86	15.00	14.81	14.97
182	NASDAQ	TCBI	Tue, May 4, 2004	15.15	15.15	14.85	14.85
181	NASDAQ	TCBI	Mon, May 3, 2004	15.00	15.24	14.90	15.00
180	NASDAQ	TCBI	Fri, Apr 30, 2004	15.00	15.07	14.73	15.00
179	NASDAQ	TCBI	Thu, Apr 29, 2004	14.40	15.25	14.38	15.10
178	NASDAQ	TCBI	Wed, Apr 28, 2004	14.96	15.00	14.08	14.36
177	NASDAQ	TCBI	Tue, Apr 27, 2004	15.10	15.17	14.91	15.09
176	NASDAQ	TCBI	Mon, Apr 26, 2004	15.46	15.46	14.98	14.98
175	NASDAQ	TCBI	Fri, Apr 23, 2004	15.20	15.43	14.94	15.43
174	NASDAQ	TCBI	Thu, Apr 22, 2004	15.94	16.00	14.90	15.00
173	NASDAQ	TCBI	Wed, Apr 21, 2004	16.21	16.30	15.90	15.97
172	NASDAQ	TCBI	Tue, Apr 20, 2004	16.25	16.25	16.20	16.25
171	NASDAQ	TCBI	Mon, Apr 19, 2004	16.38	16.38	16.19	16.22
170	NASDAQ	TCBI	Fri, Apr 16, 2004	16.60	16.60	16.34	16.39
169	NASDAQ	TCBI	Thu, Apr 15, 2004	16.44	16.62	16.12	16.60
168	NASDAQ	TCBI	Wed, Apr 14, 2004	16.58	16.64	16.39	16.43
167	NASDAQ	TCBI	Tue, Apr 13, 2004	16.70	16.88	16.40	16.70
166	NASDAQ	TCBI	Mon, Apr 12, 2004	16.30	17.19	16.06	16.90
165	NASDAQ	TCBI	Thu, Apr 8, 2004	16.50	16.50	16.13	16.29
164	NASDAQ	TCBI	Wed, Apr 7, 2004	16.20	16.34	16.20	16.29
163	NASDAQ	TCBI	Tue, Apr 6, 2004	16.50	16.50	16.19	16.27
162	NASDAQ	TCBI	Mon, Apr 5, 2004	16.13	16.50	15.90	16.50
161	NASDAQ	TCBI	Fri, Apr 2, 2004	16.20	16.20	16.10	16.18
160	NASDAQ	TCBI	Thu, Apr 1, 2004	16.10	16.25	16.10	16.10
159	NASDAQ	TCBI	Wed, Mar 31, 2004	16.30	16.30	16.10	16.25
158	NASDAQ	TCBI	Tue, Mar 30, 2004	16.20	16.35	16.13	16.21
157	NASDAQ	TCBI	Mon, Mar 29, 2004	15.78	16.20	15.75	16.20
156	NASDAQ	TCBI	Fri, Mar 26, 2004	15.85	16.33	15.60	15.98
155	NASDAQ	TCBI	Thu, Mar 25, 2004	16.26	16.30	15.85	15.99
154	NASDAQ	TCBI	Wed, Mar 24, 2004	16.35	16.45	15.90	15.96
153	NASDAQ	TCBI	Tue, Mar 23, 2004	16.01	16.25	15.81	15.95
152	NASDAQ	TCBI	Mon, Mar 22, 2004	16.80	17.00	16.01	16.47
151	NASDAQ	TCBI	Fri, Mar 19, 2004	16.90	17.05	16.90	16.95
150	NASDAQ	TCBI	Thu, Mar 18, 2004	17.25	17.25	16.85	16.91
149	NASDAQ	TCBI	Wed, Mar 17, 2004	17.15	17.17	16.65	17.06
148	NASDAQ	TCBI	Tue, Mar 16, 2004	17.25	17.25	16.90	17.05
147	NASDAQ	TCBI	Mon, Mar 15, 2004	17.27	17.40	17.00	17.08
146	NASDAQ	TCBI	Fri, Mar 12, 2004	16.75	17.55	16.75	17.36
145	NASDAQ	TCBI	Thu, Mar 11, 2004	17.06	17.06	16.61	16.78
144	NASDAQ	TCBI	Wed, Mar 10, 2004	17.10	17.15	16.90	17.00
143	NASDAQ	TCBI	Tue, Mar 9, 2004	17.00	17.25	16.86	17.05
142	NASDAQ	TCBI	Mon, Mar 8, 2004	17.00	17.45	16.76	16.99
141	NASDAQ	TCBI	Fri, Mar 5, 2004	16.60	17.10	16.40	16.97
140	NASDAQ	TCBI	Thu, Mar 4, 2004	16.50	16.84	16.31	16.78
139	NASDAQ	TCBI	Wed, Mar 3, 2004	16.00	16.50	15.95	16.26
138	NASDAQ	TCBI	Tue, Mar 2, 2004	15.50	16.01	15.49	15.95
137	NASDAQ	TCBI	Mon, Mar 1, 2004	15.75	15.80	15.45	15.50
136	NASDAQ	TCBI	Fri, Feb 27, 2004	15.40	15.85	15.40	15.72
135	NASDAQ	TCBI	Thu, Feb 26, 2004	15.60	15.70	15.38	15.55
134	NASDAQ	TCBI	Wed, Feb 25, 2004	15.80	15.80	15.56	15.70
133	NASDAQ	TCBI	Tue, Feb 24, 2004	15.49	15.84	15.43	15.66
132	NASDAQ	TCBI	Mon, Feb 23, 2004	15.70	15.70	15.35	15.53
131	NASDAQ	TCBI	Fri, Feb 20, 2004	15.77	15.77	15.68	15.74
130	NASDAQ	TCBI	Thu, Feb 19, 2004	15.75	15.94	15.67	15.74
129	NASDAQ	TCBI	Wed, Feb 18, 2004	15.90	15.90	15.64	15.74
128	NASDAQ	TCBI	Tue, Feb 17, 2004	15.50	15.95	15.50	15.70
127	NASDAQ	TCBI	Fri, Feb 13, 2004	15.55	15.55	15.15	15.49
126	NASDAQ	TCBI	Thu, Feb 12, 2004	15.45	15.65	15.39	15.45
125	NASDAQ	TCBI	Wed, Feb 11, 2004	15.30	15.40	15.25	15.34
124	NASDAQ	TCBI	Tue, Feb 10, 2004	15.68	15.89	15.05	15.25
123	NASDAQ	TCBI	Mon, Feb 9, 2004	15.45	16.00	15.40	15.89
122	NASDAQ	TCBI	Fri, Feb 6, 2004	14.95	15.48	14.95	15.41
121	NASDAQ	TCBI	Thu, Feb 5, 2004	15.00	15.29	14.95	15.15
120	NASDAQ	TCBI	Wed, Feb 4, 2004	15.50	15.59	14.92	15.16
119	NASDAQ	TCBI	Tue, Feb 3, 2004	15.26	15.50	15.16	15.37
118	NASDAQ	TCBI	Mon, Feb 2, 2004	15.21	15.25	15.05	15.25
117	NASDAQ	TCBI	Fri, Jan 30, 2004	15.31	15.59	15.20	15.40
116	NASDAQ	TCBI	Thu, Jan 29, 2004	15.50	15.72	15.35	15.35
115	NASDAQ	TCBI	Wed, Jan 28, 2004	15.91	15.95	15.60	15.63
114	NASDAQ	TCBI	Tue, Jan 27, 2004	15.80	15.90	15.61	15.61
113	NASDAQ	TCBI	Mon, Jan 26, 2004	15.51	15.80	15.40	15.78
112	NASDAQ	TCBI	Fri, Jan 23, 2004	15.45	15.59	15.25	15.39
111	NASDAQ	TCBI	Thu, Jan 22, 2004	15.40	15.50	15.08	15.50
110	NASDAQ	TCBI	Wed, Jan 21, 2004	15.50	15.50	15.05	15.24
109	NASDAQ	TCBI	Tue, Jan 20, 2004	14.85	15.50	14.85	15.23
108	NASDAQ	TCBI	Fri, Jan 16, 2004	14.87	15.22	14.45	15.16
107	NASDAQ	TCBI	Thu, Jan 15, 2004	14.80	15.70	14.67	15.20
106	NASDAQ	TCBI	Wed, Jan 14, 2004	14.57	14.74	14.56	14.70
105	NASDAQ	TCBI	Tue, Jan 13, 2004	14.60	14.80	14.53	14.80
104	NASDAQ	TCBI	Mon, Jan 12, 2004	14.75	14.75	14.51	14.52
103	NASDAQ	TCBI	Fri, Jan 9, 2004	14.50	14.92	14.40	14.92
102	NASDAQ	TCBI	Thu, Jan 8, 2004	14.70	14.81	14.51	14.56
101	NASDAQ	TCBI	Wed, Jan 7, 2004	14.75	14.80	14.36	14.50
100	NASDAQ	TCBI	Tue, Jan 6, 2004	14.30	14.94	14.30	14.84
99	NASDAQ	TCBI	Mon, Jan 5, 2004	14.30	14.50	14.15	14.45
98	NASDAQ	TCBI	Fri, Jan 2, 2004	14.47	14.55	14.20	14.20
97	NASDAQ	TCBI	Wed, Dec 31, 2003	14.47	14.50	14.20	14.48
96	NASDAQ	TCBI	Tue, Dec 30, 2003	14.42	14.47	14.25	14.47
95	NASDAQ	TCBI	Mon, Dec 29, 2003	13.68	14.68	13.53	14.44
94	NASDAQ	TCBI	Fri, Dec 26, 2003	13.50	13.70	13.50	13.70
93	NASDAQ	TCBI	Wed, Dec 24, 2003	13.58	13.60	13.50	13.50
92	NASDAQ	TCBI	Tue, Dec 23, 2003	13.61	13.65	13.48	13.60
91	NASDAQ	TCBI	Mon, Dec 22, 2003	13.63	13.63	13.40	13.54
90	NASDAQ	TCBI	Fri, Dec 19, 2003	13.66	14.03	13.55	13.85
89	NASDAQ	TCBI	Thu, Dec 18, 2003	13.88	13.89	13.59	13.75
88	NASDAQ	TCBI	Wed, Dec 17, 2003	13.95	13.95	13.56	13.85
87	NASDAQ	TCBI	Tue, Dec 16, 2003	14.00	14.00	13.85	13.95
86	NASDAQ	TCBI	Mon, Dec 15, 2003	14.12	14.12	13.83	14.00
85	NASDAQ	TCBI	Fri, Dec 12, 2003	14.16	14.22	13.99	14.05
84	NASDAQ	TCBI	Thu, Dec 11, 2003	14.05	14.15	13.99	14.10
83	NASDAQ	TCBI	Wed, Dec 10, 2003	14.35	14.37	14.01	14.20
82	NASDAQ	TCBI	Tue, Dec 9, 2003	14.15	14.29	14.10	14.29
81	NASDAQ	TCBI	Mon, Dec 8, 2003	13.87	14.15	13.87	14.01
80	NASDAQ	TCBI	Fri, Dec 5, 2003	13.65	13.82	13.50	13.82
79	NASDAQ	TCBI	Thu, Dec 4, 2003	13.30	13.65	13.30	13.65
78	NASDAQ	TCBI	Wed, Dec 3, 2003	13.20	13.50	13.20	13.30
77	NASDAQ	TCBI	Tue, Dec 2, 2003	13.30	13.50	13.15	13.15
76	NASDAQ	TCBI	Mon, Dec 1, 2003	13.25	13.40	13.15	13.20
75	NASDAQ	TCBI	Fri, Nov 28, 2003	13.40	13.40	13.21	13.25
74	NASDAQ	TCBI	Wed, Nov 26, 2003	13.22	13.40	13.16	13.30
73	NASDAQ	TCBI	Tue, Nov 25, 2003	13.05	13.36	13.01	13.12
72	NASDAQ	TCBI	Mon, Nov 24, 2003	13.06	13.16	13.00	13.05
71	NASDAQ	TCBI	Fri, Nov 21, 2003	12.85	13.17	12.85	12.95
70	NASDAQ	TCBI	Thu, Nov 20, 2003	12.97	13.05	12.73	12.85
69	NASDAQ	TCBI	Wed, Nov 19, 2003	13.37	13.37	12.75	12.77
68	NASDAQ	TCBI	Tue, Nov 18, 2003	13.48	13.48	13.12	13.25
67	NASDAQ	TCBI	Mon, Nov 17, 2003	13.45	13.58	13.34	13.35
66	NASDAQ	TCBI	Fri, Nov 14, 2003	13.40	13.57	13.37	13.49
65	NASDAQ	TCBI	Thu, Nov 13, 2003	13.60	13.60	13.35	13.50
64	NASDAQ	TCBI	Wed, Nov 12, 2003	13.65	14.00	13.35	13.45
63	NASDAQ	TCBI	Tue, Nov 11, 2003	14.00	14.00	13.70	13.70
62	NASDAQ	TCBI	Mon, Nov 10, 2003	13.90	14.04	13.87	14.00
61	NASDAQ	TCBI	Fri, Nov 7, 2003	13.80	14.19	13.79	13.90
60	NASDAQ	TCBI	Thu, Nov 6, 2003	13.85	13.94	13.61	13.61
59	NASDAQ	TCBI	Wed, Nov 5, 2003	13.44	13.89	13.12	13.85
58	NASDAQ	TCBI	Tue, Nov 4, 2003	13.60	13.70	13.44	13.65
57	NASDAQ	TCBI	Mon, Nov 3, 2003	13.63	13.77	13.45	13.48
56	NASDAQ	TCBI	Fri, Oct 31, 2003	13.22	13.83	13.22	13.60
55	NASDAQ	TCBI	Thu, Oct 30, 2003	13.40	13.57	13.10	13.44
54	NASDAQ	TCBI	Wed, Oct 29, 2003	13.64	13.70	13.14	13.29
53	NASDAQ	TCBI	Tue, Oct 28, 2003	13.96	14.00	13.65	13.70
52	NASDAQ	TCBI	Mon, Oct 27, 2003	14.40	14.45	13.86	13.97
51	NASDAQ	TCBI	Fri, Oct 24, 2003	14.24	14.60	14.10	14.23
50	NASDAQ	TCBI	Thu, Oct 23, 2003	14.03	14.34	13.90	14.25
49	NASDAQ	TCBI	Wed, Oct 22, 2003	13.92	14.02	13.81	14.02
48	NASDAQ	TCBI	Tue, Oct 21, 2003	14.08	14.25	13.59	14.05
47	NASDAQ	TCBI	Mon, Oct 20, 2003	14.00	14.25	13.87	14.05
46	NASDAQ	TCBI	Fri, Oct 17, 2003	13.80	14.15	13.75	14.15
45	NASDAQ	TCBI	Thu, Oct 16, 2003	13.59	14.10	13.50	13.95
44	NASDAQ	TCBI	Wed, Oct 15, 2003	13.00	13.80	13.00	13.52
43	NASDAQ	TCBI	Tue, Oct 14, 2003	12.81	13.17	12.74	13.00
42	NASDAQ	TCBI	Mon, Oct 13, 2003	12.98	13.15	12.85	12.90
41	NASDAQ	TCBI	Fri, Oct 10, 2003	12.75	12.98	12.75	12.98
40	NASDAQ	TCBI	Thu, Oct 9, 2003	12.76	12.89	12.50	12.75
39	NASDAQ	TCBI	Wed, Oct 8, 2003	12.70	13.00	12.70	12.75
38	NASDAQ	TCBI	Tue, Oct 7, 2003	12.77	13.00	12.71	12.85
37	NASDAQ	TCBI	Mon, Oct 6, 2003	12.90	13.10	12.89	13.00
36	NASDAQ	TCBI	Fri, Oct 3, 2003	12.80	13.03	12.73	12.92
35	NASDAQ	TCBI	Thu, Oct 2, 2003	12.30	12.80	12.20	12.80
34	NASDAQ	TCBI	Wed, Oct 1, 2003	12.35	12.50	12.22	12.28
33	NASDAQ	TCBI	Tue, Sep 30, 2003	12.07	12.42	12.07	12.22
32	NASDAQ	TCBI	Mon, Sep 29, 2003	12.05	12.15	12.00	12.05
31	NASDAQ	TCBI	Fri, Sep 26, 2003	12.28	12.29	12.00	12.08
30	NASDAQ	TCBI	Thu, Sep 25, 2003	12.32	12.35	12.28	12.35
29	NASDAQ	TCBI	Wed, Sep 24, 2003	12.30	12.49	12.30	12.48
28	NASDAQ	TCBI	Tue, Sep 23, 2003	12.40	12.40	12.27	12.40
27	NASDAQ	TCBI	Mon, Sep 22, 2003	12.46	12.49	12.26	12.37
26	NASDAQ	TCBI	Fri, Sep 19, 2003	12.22	12.46	12.22	12.46
25	NASDAQ	TCBI	Thu, Sep 18, 2003	12.24	12.34	12.15	12.25
24	NASDAQ	TCBI	Wed, Sep 17, 2003	12.11	12.24	12.01	12.21
23	NASDAQ	TCBI	Tue, Sep 16, 2003	12.00	12.10	11.80	12.10
22	NASDAQ	TCBI	Mon, Sep 15, 2003	12.10	12.20	12.01	12.05
21	NASDAQ	TCBI	Fri, Sep 12, 2003	12.35	12.35	12.12	12.12
20	NASDAQ	TCBI	Thu, Sep 11, 2003	12.30	12.48	12.30	12.30
19	NASDAQ	TCBI	Wed, Sep 10, 2003	12.20	12.50	12.19	12.40
18	NASDAQ	TCBI	Tue, Sep 9, 2003	12.52	12.52	12.33	12.36
17	NASDAQ	TCBI	Mon, Sep 8, 2003	12.55	12.58	12.35	12.56
16	NASDAQ	TCBI	Fri, Sep 5, 2003	12.55	12.70	12.40	12.65
15	NASDAQ	TCBI	Thu, Sep 4, 2003	12.30	12.65	12.27	12.60
14	NASDAQ	TCBI	Wed, Sep 3, 2003	12.35	12.50	12.35	12.45
13	NASDAQ	TCBI	Tue, Sep 2, 2003	11.95	12.50	11.93	12.49
12	NASDAQ	TCBI	Fri, Aug 29, 2003	12.50	12.50	11.85	11.90
11	NASDAQ	TCBI	Thu, Aug 28, 2003	12.47	12.60	12.45	12.45
10	NASDAQ	TCBI	Wed, Aug 27, 2003	12.55	12.70	12.45	12.70
9	NASDAQ	TCBI	Tue, Aug 26, 2003	12.45	12.65	12.25	12.45
8	NASDAQ	TCBI	Mon, Aug 25, 2003	12.50	12.80	12.35	12.45
7	NASDAQ	TCBI	Fri, Aug 22, 2003	12.80	12.95	12.50	12.50
6	NASDAQ	TCBI	Thu, Aug 21, 2003	12.45	12.80	12.45	12.79
5	NASDAQ	TCBI	Wed, Aug 20, 2003	12.32	12.75	11.99	12.45
4	NASDAQ	TCBI	Tue, Aug 19, 2003	12.63	12.65	12.30	12.30
3	NASDAQ	TCBI	Mon, Aug 18, 2003	12.55	12.71	12.47	12.60
2	NASDAQ	TCBI	Fri, Aug 15, 2003	12.60	12.74	12.35	12.46
1	NASDAQ	TCBI	Thu, Aug 14, 2003	11.95	12.68	11.90	12.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Texas Capital Bancshares Inc NASDAQ:TCBI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024