ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Independent Bank Group Inc

Independent Bank Group Inc (IBTX)

56.43
1.49
(2.71%)
Closed July 24 4:00PM
56.43
0.01
(0.02%)
After Hours: 5:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
13.77.0168784373252.7356.4652.43532133354.61303751CS
412.5128.483606557443.9256.4643.3119271150.62665184CS
1218.4848.695652173937.9556.4636.4731601445.43023488CS
265.4310.64705882355156.4636.4727050444.98963029CS
5215.7138.580550098240.7256.4634.525358643.71882752CS
156-11.8-17.294445258768.2379.6628.8121621253.93182129CS
2602.123.9035168477354.3180.7120.3528379649.86021927CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
172177410056.431.492.7154.3456.4654.33364464
172168770054.940.851.5753.8855.4353.595222312
172142850054.090.360.6754.1954.7753.675189213
172134210053.73-1.86-3.3555.0156.1153.55430702
172125570055.591.232.2653.4756.0153.47487834
172116930054.362.444.7052.7354.452.435276606
172108290051.922.14.2250.7952.2750.75292488
172082370049.820.51.015050.248.82221132
172073730049.322.565.4747.6349.4947.53217430
172065090046.761.122.4545.7446.7945.44123460
172056450045.640.681.5145.2745.7544.486139622
172047810044.960.260.5845.245.644.8140942
172021890044.7-0.6-1.3245.3245.3244.553290891
172004064045.3-0.74-1.6146.1446.2845.366943
171995970046.040.821.8145.2746.08545.0686863
171987330045.220.841.8945.4145.93545.15129342
171961410044.3800.0044.3844.3844.380
171952770044.380.521.1944.0144.4343.62597598
171944130043.860.140.3243.3144.0543.31131232
171935490043.72-0.54-1.2243.9244.1643.7124180
171926850044.261.122.6043.4844.7443.335124296
171900930043.14-0.09-0.2143.2243.33542.61519684
171892290043.230.120.2842.843.5742.76170407
171875010043.110.040.0942.6743.97542.67355423
171866370043.0712.3841.9743.0741.7547244
171840450042.07-0.7-1.6442.2242.4741.82217539
171831810042.77-0.81-1.8643.5543.6642.4442575
171823170043.581.112.6144.1944.4143.17332021
171814530042.47-0.96-2.2142.9842.9842.26448070
171805890043.43-0.34-0.7843.1743.6642.76430702
171779970043.77-0.44-1.0043.6844.2443.62304948
171771330044.21-0.35-0.7944.3444.69544.1241667
171762690044.56-0.04-0.0945.1445.1544.38418682
171754050044.6-0.59-1.3144.8745.5444.6226415
171745410045.19-0.85-1.8546.846.9344.93249777
171719490046.040.060.1347.0847.0845.97308194
171710850045.981.082.4145.546.4445.36304644
171702210044.9-1.67-3.5945.5647.0644.73486334
171693570046.570.310.6746.2547.2146.25416787
171659010046.2612.2145.6246.3945.09482582
171650370045.26-1.41-3.0246.6747.0845.15478683
171641730046.67-0.15-0.3246.8947.646.28532512
171633090046.82-0.48-1.0147.247.83546.68941223
171624450047.33.367.6547.6847.8946.511910616
171598530043.940.761.7643.3544.142.96227269
171589890043.180.070.1643.1543.4942.765207325
171581250043.111.343.2142.5543.1242.13206951
171572610041.770.290.7042.1242.2841.1141472
171563970041.48-1.23-2.8842.9743.4641.46209931
171538050042.710.230.5442.5742.85542.1207383
171529410042.480.220.5242.2143.4141.725371092
171520770042.261.533.7640.2642.3440.21244979
171512130040.73-0.17-0.4240.9941.440.54206992
171503490040.90.591.4640.4841.1240.41226772
171477570040.311.483.8139.7340.3939.3280668
171468930038.831.193.1638.253937.87294031
171460290037.640.41.0737.1338.5136.47334536
171451650037.24-1.05-2.7437.9538.42536.7106177571
171443010038.29-1.05-2.6739.3439.94538.22198233
171417090039.340.080.2039.2140.1138.91153835
171408450039.26-1.56-3.8240.4140.4139.14244373
171399810040.820.270.6739.2641.2339.07300968