Independent Bank Group Inc (IBTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 60.67 | 60.67 | 60.67 | 0 | 0 | CS |
| 4 | 0 | 0 | 60.67 | 60.67 | 60.67 | 0 | 0 | CS |
| 12 | -0.26 | -0.426719185951 | 60.93 | 61.68 | 59.52 | 38086 | 60.61093955 | CS |
| 26 | 1.36 | 2.29303658742 | 59.31 | 68.66 | 53.53 | 143749 | 62.60954341 | CS |
| 52 | 15.65 | 34.7623278543 | 45.02 | 68.66 | 36.47 | 198005 | 53.09902792 | CS |
| 156 | -16.57 | -21.4526152253 | 77.24 | 77.83 | 28.81 | 216146 | 51.91116141 | CS |
| 260 | 36.04 | 146.325619164 | 24.63 | 80.71 | 20.35 | 259038 | 50.58346984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1742510100 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1742423700 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1742337300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1742250900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1741991700 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1741905300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1741818900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1741732500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1741646100 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1741390500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1741304100 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1741217700 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1741131300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1741044900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1740785700 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1740699300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1740612900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1740526500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1740440100 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1740180900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1740094500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1740008100 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1739921700 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1739576100 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1739489700 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1739403300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1739316900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1739230500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1738971300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1738884900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1738798500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1738712100 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1738625700 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1738366500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1738280100 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1738193700 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1738107300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1738020900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1737761700 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1737675300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1737588900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1737502500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1737156900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1737070500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1736984100 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1736897700 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1736811300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1736552100 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1736379300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1736292900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1736206500 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1735947300 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1735860900 | 60.67 | 0 | 0.00 | 60.67 | 60.67 | 60.67 | 0 |
| 1735688100 | 60.67 | 0.28 | 0.46 | 60.85 | 61.32 | 59.755 | 1552369 |
| 1735601700 | 60.39 | -0.16 | -0.26 | 60.18 | 61.32 | 59.52 | 366460 |
| 1735342500 | 60.55 | -1 | -1.62 | 60.93 | 61.68 | 59.89 | 175881 |
| 1735256100 | 61.55 | 0.57 | 0.93 | 60.44 | 61.67 | 60.085 | 75773 |
| 1735077840 | 60.98 | 0.51 | 0.84 | 60.62 | 61.37 | 60.275 | 57325 |
| 1734996900 | 60.47 | 0.19 | 0.32 | 60.12 | 60.6 | 59.52 | 172543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
