$IBTX: Independent Bank Group, Inc - Common Stock
2024-02-28 IBTX 2024-02-28 05:01:05 0.00 0.00 -0.05% IBTX 2024-02-28 06:01:10 65.00 17.44 -0.05% IBTX 2024-02-28 08:00:59 56.92 17.44 -0.05% IBTX 2024-02-28 11:01:02 43.41 43.18 -0.48% IBTX 2024-02-28 12:01:03 43.76 43.61 0.16% IBTX 2024-02-28 13:01:02 43.49 43.41 -0.32% IBTX 2024-02-28 14:01:11 43.26 43.14 -0.83% IBTX 2024-02-28 15:00:59 43.20 43.12 -1.01% IBTX 2024-02-28 16:01:12 43.12 43.06 -1.10% IBTX 2024-02-28 17:01:04 43.75 42.03 -1.63% IBTX 2024-02-28 19:01:12 43.82 23.00 -1.63% IBTX 2024-02-28 21:05:22 0.00 0.00 -1.63% 2024-02-29 IBTX 2024-02-29 06:01:09 65.00 17.16 -1.63% IBTX 2024-02-29 08:01:14 56.92 17.16 -1.63% IBTX 2024-02-29 10:01:19 44.00 12.36 0.87% IBTX 2024-02-29 11:01:09 44.27 44.18 3.10% IBTX 2024-02-29 12:01:20 43.76 43.51 1.51% IBTX 2024-02-29 13:01:04 43.44 43.37 1.26% IBTX 2024-02-29 14:01:12 43.61 43.41 1.22% IBTX 2024-02-29 15:01:05 43.74 43.68 1.93% IBTX 2024-02-29 16:01:16 43.59 43.49 1.54% IBTX 2024-02-29 17:00:57 44.70 23.00 1.93% IBTX 2024-02-29 18:01:16 47.54 42.86 2.12% IBTX 2024-02-29 19:01:10 47.54 23.00 2.12% IBTX 2024-02-29 21:06:09 0.00 0.00 2.12% 2024-03-01 IBTX 2024-03-01 06:01:11 65.00 17.50 2.12% IBTX 2024-03-01 08:01:12 47.23 17.50 2.12% IBTX 2024-03-01 09:01:15 47.54 17.50 2.12% IBTX 2024-03-01 11:01:08 42.86 42.69 -2.24% IBTX 2024-03-01 12:01:11 43.35 43.17 -1.17% IBTX 2024-03-01 13:01:05 43.33 43.24 -1.14% IBTX 2024-03-01 14:01:10 43.07 42.98 -1.75% IBTX 2024-03-01 15:01:18 43.23 43.07 -1.26% IBTX 2024-03-01 16:01:16 43.24 43.15 -1.33% IBTX 2024-03-01 17:01:01 43.56 42.47 -0.91% IBTX 2024-03-01 18:01:09 43.56 42.47 -0.89% IBTX 2024-03-01 19:01:01 43.56 27.00 -0.89% 2024-03-04 IBTX 2024-03-04 00:06:08 0.00 0.00 -0.89% IBTX 2024-03-04 06:01:30 65.00 17.34 -0.89% IBTX 2024-03-04 08:01:16 47.54 17.34 -0.89% IBTX 2024-03-04 11:01:00 43.77 43.43 0.23% IBTX 2024-03-04 12:01:12 42.91 42.81 -1.03% IBTX 2024-03-04 13:01:04 43.11 43.02 -0.66% IBTX 2024-03-04 14:01:11 43.26 43.19 -0.32% IBTX 2024-03-04 15:00:58 42.87 42.80 -1.05% IBTX 2024-03-04 16:01:21 43.01 42.96 -0.85% IBTX 2024-03-04 17:01:03 43.28 27.00 -1.17% IBTX 2024-03-04 18:01:10 43.28 27.00 -1.18% IBTX 2024-03-04 19:00:56 43.28 27.00 -2.65% IBTX 2024-03-04 21:05:17 0.00 0.00 -2.65% 2024-03-05 IBTX 2024-03-05 06:01:11 65.00 17.23 -2.65% IBTX 2024-03-05 09:00:59 60.46 17.14 -2.65% IBTX 2024-03-05 11:00:58 43.85 43.60 2.05% IBTX 2024-03-05 12:01:19 44.36 44.29 3.41% IBTX 2024-03-05 13:01:06 44.33 44.26 3.37% IBTX 2024-03-05 14:01:14 45.06 44.99 5.12% IBTX 2024-03-05 15:01:01 45.12 45.06 5.28% IBTX 2024-03-05 16:01:08 44.74 44.60 4.31% IBTX 2024-03-05 17:00:56 46.02 44.32 5.51% IBTX 2024-03-05 18:01:07 46.02 44.32 5.58% IBTX 2024-03-05 19:00:58 46.02 27.00 5.58% IBTX 2024-03-05 21:04:00 0.00 0.00 5.58% 2024-03-06 IBTX 2024-03-06 06:01:24 65.00 18.09 5.58% IBTX 2024-03-06 09:00:54 60.46 18.09 5.58% IBTX 2024-03-06 11:01:03 44.67 44.48 -1.61% IBTX 2024-03-06 12:01:09 44.60 44.49 -1.68% IBTX 2024-03-06 13:00:58 44.09 44.03 -2.78% IBTX 2024-03-06 14:01:47 44.21 44.13 -2.40% IBTX 2024-03-06 15:01:00 44.31 44.17 -2.26% IBTX 2024-03-06 16:01:11 45.47 45.21 0.02% IBTX 2024-03-06 17:01:07 46.02 44.32 0.00% IBTX 2024-03-06 19:01:05 46.02 27.00 0.00% IBTX 2024-03-06 21:05:55 0.00 0.00 0.00% IBTX 2024-03-06 22:04:33 46.02 27.00 0.00% 2024-03-07 IBTX 2024-03-07 06:01:22 65.00 18.19 0.00% IBTX 2024-03-07 08:01:12 65.00 23.00 0.00% IBTX 2024-03-07 09:01:08 60.46 23.00 0.00% IBTX 2024-03-07 10:01:07 60.46 32.60 0.00% IBTX 2024-03-07 11:01:02 46.26 45.94 1.79% IBTX 2024-03-07 12:01:24 46.19 46.07 1.92% IBTX 2024-03-07 13:01:02 45.46 45.28 0.33% IBTX 2024-03-07 14:01:24 45.30 45.16 0.02% IBTX 2024-03-07 15:01:03 45.29 45.22 0.15% IBTX 2024-03-07 16:01:15 45.07 44.96 -0.46% IBTX 2024-03-07 17:00:58 45.88 44.08 -0.53% IBTX 2024-03-07 19:00:51 46.02 27.00 -0.53% IBTX 2024-03-07 21:04:39 0.00 0.00 -0.53% 2024-03-08 IBTX 2024-03-08 06:01:20 65.00 18.00 -0.53% IBTX 2024-03-08 09:00:54 60.46 18.00 -0.53% IBTX 2024-03-08 10:01:15 65.00 32.55 -0.53% IBTX 2024-03-08 11:01:03 45.35 45.12 0.62% IBTX 2024-03-08 12:01:17 45.50 45.39 1.02% IBTX 2024-03-08 13:00:58 45.27 45.15 0.62% IBTX 2024-03-08 14:01:18 45.48 45.44 1.15% IBTX 2024-03-08 15:01:04 45.64 45.56 1.48% IBTX 2024-03-08 16:01:10 45.76 45.65 1.68% IBTX 2024-03-08 17:01:07 46.28 44.54 1.04% IBTX 2024-03-08 19:01:07 46.28 18.20 1.04% IBTX 2024-03-08 21:03:59 0.00 0.00 1.04% IBTX 2024-03-08 22:03:52 46.28 18.20 1.04% 2024-03-11 IBTX 2024-03-11 00:07:52 0.00 0.00 1.04% IBTX 2024-03-11 05:00:56 65.00 18.28 1.04% IBTX 2024-03-11 08:01:06 60.46 18.28 1.04% IBTX 2024-03-11 09:01:08 60.46 18.18 1.04% IBTX 2024-03-11 10:01:30 45.69 45.45 0.31% IBTX 2024-03-11 11:01:09 45.52 45.38 0.16% IBTX 2024-03-11 12:01:10 45.61 45.54 0.33% IBTX 2024-03-11 13:01:24 45.87 45.77 0.82% IBTX 2024-03-11 14:01:13 45.69 45.59 0.47% IBTX 2024-03-11 15:01:04 45.63 45.56 0.40% IBTX 2024-03-11 16:01:12 45.56 44.36 -0.40% IBTX 2024-03-11 18:01:09 45.56 27.00 -0.40% IBTX 2024-03-11 20:01:05 0.00 0.00 -0.40% 2024-03-12 IBTX 2024-03-12 05:01:04 65.00 18.11 -0.40% IBTX 2024-03-12 08:01:22 60.46 18.11 -0.40% IBTX 2024-03-12 10:01:20 44.88 44.61 -0.90% IBTX 2024-03-12 11:01:13 44.81 44.70 -1.01% IBTX 2024-03-12 12:01:07 44.74 44.60 -1.43% IBTX 2024-03-12 13:01:12 44.47 44.41 -1.85% IBTX 2024-03-12 14:01:09 44.44 44.38 -1.91% IBTX 2024-03-12 15:01:04 44.70 44.65 -1.36% IBTX 2024-03-12 16:01:13 45.51 43.73 -1.43% IBTX 2024-03-12 17:01:09 45.51 43.73 -1.44% IBTX 2024-03-12 18:01:13 44.98 44.26 -1.44% IBTX 2024-03-12 19:00:59 44.99 44.27 -1.44% IBTX 2024-03-12 20:01:17 0.00 0.00 -1.44% 2024-03-13 IBTX 2024-03-13 05:01:06 65.00 17.95 -1.44% IBTX 2024-03-13 08:01:21 60.46 17.95 -1.44% IBTX 2024-03-13 09:01:07 60.46 17.85 -1.44% IBTX 2024-03-13 10:01:22 45.15 45.00 1.77% IBTX 2024-03-13 11:01:12 44.73 44.62 0.04% IBTX 2024-03-13 12:01:13 44.80 44.72 0.24% IBTX 2024-03-13 13:01:08 44.53 44.46 -0.27% IBTX 2024-03-13 14:01:12 44.50 44.41 -0.29% IBTX 2024-03-13 15:01:05 44.50 44.45 -0.29% IBTX 2024-03-13 16:01:07 45.23 43.45 -0.62% IBTX 2024-03-13 17:00:58 45.23 43.45 0.27% IBTX 2024-03-13 18:01:24 45.56 27.00 0.27% IBTX 2024-03-13 20:01:10 0.00 0.00 0.27% 2024-03-14 IBTX 2024-03-14 05:01:04 65.00 17.83 0.27% IBTX 2024-03-14 09:00:58 65.00 19.65 0.27% IBTX 2024-03-14 10:01:18 43.45 43.08 -2.85% IBTX 2024-03-14 11:01:14 43.40 43.24 -2.15% IBTX 2024-03-14 12:01:23 43.17 43.06 -2.80% IBTX 2024-03-14 13:01:08 43.02 42.94 -3.07% IBTX 2024-03-14 14:01:14 42.91 42.85 -3.23% IBTX 2024-03-14 15:01:03 42.81 42.79 -3.47% IBTX 2024-03-14 16:01:19 43.40 41.70 -4.01% IBTX 2024-03-14 17:01:03 43.40 41.70 -4.04% IBTX 2024-03-14 18:01:08 42.96 42.06 -4.04% IBTX 2024-03-14 19:01:10 42.97 42.06 -4.04% IBTX 2024-03-14 20:01:05 0.00 0.00 -4.04% 2024-03-15 IBTX 2024-03-15 05:01:05 65.00 17.02 -4.04% IBTX 2024-03-15 10:01:18 43.11 42.82 0.77% IBTX 2024-03-15 11:01:01 43.00 42.86 0.70% IBTX 2024-03-15 12:01:11 43.03 42.99 1.01% IBTX 2024-03-15 13:01:04 42.61 42.50 -0.11% IBTX 2024-03-15 14:01:15 42.61 42.49 -0.05% IBTX 2024-03-15 15:01:02 42.45 42.35 -0.45% IBTX 2024-03-15 16:01:12 42.56 41.40 -0.70% IBTX 2024-03-15 17:01:08 42.56 41.40 -0.73% IBTX 2024-03-15 18:01:03 42.54 41.79 -0.73% IBTX 2024-03-15 20:01:09 0.00 0.00 -0.73% 2024-03-18 IBTX 2024-03-18 05:01:05 65.00 18.57 -0.73% IBTX 2024-03-18 08:01:26 0.00 0.00 -0.73% IBTX 2024-03-18 09:01:00 86.50 12.17 -0.73% IBTX 2024-03-18 10:01:53 42.38 42.01 0.07% IBTX 2024-03-18 11:00:55 42.53 42.37 0.31% IBTX 2024-03-18 12:01:14 42.80 42.61 1.08% IBTX 2024-03-18 13:01:01 42.82 42.73 1.25% IBTX 2024-03-18 14:01:06 42.59 42.50 0.61% IBTX 2024-03-18 15:00:56 42.62 42.54 0.73% IBTX 2024-03-18 16:01:17 44.02 27.00 -0.38% IBTX 2024-03-18 17:01:07 42.92 41.24 -0.38% IBTX 2024-03-18 18:01:07 42.53 41.63 -0.38% IBTX 2024-03-18 19:01:04 44.02 27.00 -0.38% IBTX 2024-03-18 20:01:08 0.00 0.00 -0.38% 2024-03-19 IBTX 2024-03-19 05:00:54 65.00 16.92 -0.38% IBTX 2024-03-19 07:01:09 44.02 16.92 -0.38% IBTX 2024-03-19 09:01:02 44.02 16.84 -0.38% IBTX 2024-03-19 10:01:10 42.95 42.68 1.82% IBTX 2024-03-19 11:01:03 42.75 42.60 1.37% IBTX 2024-03-19 12:01:14 42.84 42.76 1.70% IBTX 2024-03-19 13:01:09 43.05 42.94 2.18% IBTX 2024-03-19 14:01:26 42.91 42.86 1.87% IBTX 2024-03-19 15:01:09 42.82 42.76 1.70% IBTX 2024-03-19 16:01:19 42.82 41.59 0.85% IBTX 2024-03-19 17:00:53 42.82 41.59 0.86% IBTX 2024-03-19 18:01:09 42.79 41.97 0.86% IBTX 2024-03-19 19:01:06 42.82 27.00 0.86% IBTX 2024-03-19 20:01:10 0.00 0.00 0.86% 2024-03-20 IBTX 2024-03-20 05:01:16 65.00 17.07 0.86% IBTX 2024-03-20 07:00:51 44.02 17.07 0.86% IBTX 2024-03-20 09:01:09 44.02 16.98 0.86% IBTX 2024-03-20 10:01:24 42.38 42.17 -0.62% IBTX 2024-03-20 11:00:54 42.54 42.42 0.05% IBTX 2024-03-20 12:01:17 42.76 42.69 0.74% IBTX 2024-03-20 13:01:05 42.85 42.82 0.90% IBTX 2024-03-20 14:01:22 43.49 43.20 2.16% IBTX 2024-03-20 15:01:04 44.35 44.20 4.42% IBTX 2024-03-20 16:01:26 45.47 43.69 5.09% IBTX 2024-03-20 17:00:58 45.47 43.69 5.04% IBTX 2024-03-20 18:01:08 45.09 44.16 5.04% IBTX 2024-03-20 19:01:07 45.56 38.41 5.04% IBTX 2024-03-20 20:01:18 0.00 0.00 5.04% 2024-03-21 IBTX 2024-03-21 05:01:08 65.00 17.93 5.04% IBTX 2024-03-21 07:01:12 46.28 39.01 5.04% IBTX 2024-03-21 08:01:12 46.28 40.77 0.54% IBTX 2024-03-21 09:00:54 46.28 39.01 0.54% IBTX 2024-03-21 10:01:16 45.16 45.03 1.25% IBTX 2024-03-21 11:01:08 45.81 45.60 2.87% IBTX 2024-03-21 12:01:22 45.58 45.45 2.26% IBTX 2024-03-21 13:01:03 45.20 45.05 1.39% IBTX 2024-03-21 14:01:02 45.30 45.22 1.70% IBTX 2024-03-21 15:01:02 45.59 45.52 2.31% IBTX 2024-03-21 16:01:09 46.28 44.65 2.31% IBTX 2024-03-21 17:01:03 46.28 44.65 2.20% IBTX 2024-03-21 18:01:00 46.28 42.65 2.20% IBTX 2024-03-21 20:01:15 0.00 0.00 2.20% 2024-03-22 IBTX 2024-03-22 05:00:57 65.00 18.32 2.20% IBTX 2024-03-22 07:00:53 46.28 39.01 2.20% IBTX 2024-03-22 10:01:24 45.11 44.96 -1.28% IBTX 2024-03-22 11:01:07 44.93 44.72 -1.82% IBTX 2024-03-22 12:01:14 44.51 44.35 -2.38% IBTX 2024-03-22 13:01:03 44.31 44.19 -2.80% IBTX 2024-03-22 14:01:06 44.11 44.03 -3.43% IBTX 2024-03-22 15:01:02 44.01 43.94 -3.54% IBTX 2024-03-22 16:01:10 44.28 42.90 -3.99% IBTX 2024-03-22 17:01:00 44.28 42.90 -3.91% IBTX 2024-03-22 18:01:05 44.22 43.30 -3.91% IBTX 2024-03-22 20:01:16 0.00 0.00 -3.91% 2024-03-25 IBTX 2024-03-25 05:01:09 69.61 43.10 -3.91% IBTX 2024-03-25 07:01:15 44.28 43.10 -3.91% IBTX 2024-03-25 10:01:28 44.17 44.04 0.57% IBTX 2024-03-25 11:01:11 44.13 43.96 0.68% IBTX 2024-03-25 12:01:19 44.08 43.99 0.48% IBTX 2024-03-25 13:01:04 44.04 44.00 0.50% IBTX 2024-03-25 14:01:14 43.95 43.88 0.24% IBTX 2024-03-25 15:01:16 43.98 43.93 0.37% IBTX 2024-03-25 16:01:06 46.28 42.65 0.18% IBTX 2024-03-25 17:00:56 44.74 42.98 0.18% IBTX 2024-03-25 18:00:51 44.34 43.42 0.18% IBTX 2024-03-25 19:01:13 44.36 43.45 0.18% IBTX 2024-03-25 20:01:13 0.00 0.00 0.18% 2024-03-26 IBTX 2024-03-26 05:00:58 65.00 17.64 0.18% IBTX 2024-03-26 07:01:01 48.02 42.65 0.18% IBTX 2024-03-26 10:01:17 44.03 43.92 0.27% IBTX 2024-03-26 11:01:03 43.89 43.78 -0.02% IBTX 2024-03-26 12:01:17 43.63 43.56 -0.55% IBTX 2024-03-26 13:00:58 43.71 43.63 -0.37% IBTX 2024-03-26 14:01:20 43.81 43.75 -0.09% IBTX 2024-03-26 15:00:54 43.93 43.88 0.05% IBTX 2024-03-26 16:01:08 43.82 42.65 -0.43% IBTX 2024-03-26 20:00:58 0.00 0.00 -0.43% 2024-03-27 IBTX 2024-03-27 05:00:57 69.87 17.47 -0.43% IBTX 2024-03-27 07:01:07 46.28 42.65 -0.43% IBTX 2024-03-27 10:01:14 44.78 44.37 2.12% IBTX 2024-03-27 11:01:04 44.75 44.65 2.28% IBTX 2024-03-27 12:01:23 44.76 44.70 2.46% IBTX 2024-03-27 13:01:07 45.01 44.96 2.94% IBTX 2024-03-27 14:01:14 44.84 44.75 2.64% IBTX 2024-03-27 15:00:50 45.16 45.09 3.40% IBTX 2024-03-27 16:00:57 46.28 44.86 4.81% IBTX 2024-03-27 17:00:52 46.28 44.86 4.83% IBTX 2024-03-27 20:01:06 0.00 0.00 4.83% 2024-03-28 IBTX 2024-03-28 05:01:06 65.00 18.41 4.83% IBTX 2024-03-28 07:01:06 47.56 40.04 4.83% IBTX 2024-03-28 10:01:03 45.79 45.57 -0.07% IBTX 2024-03-28 11:01:04 45.92 45.82 0.09% IBTX 2024-03-28 12:01:19 46.02 45.91 0.32% IBTX 2024-03-28 13:01:01 45.95 45.79 0.14% IBTX 2024-03-28 14:01:07 45.93 45.84 0.30% IBTX 2024-03-28 15:00:56 46.04 45.98 0.46% IBTX 2024-03-28 16:01:15 45.82 27.00 -0.30% IBTX 2024-03-28 17:01:03 45.82 44.74 -0.28% IBTX 2024-03-28 18:01:00 45.82 27.00 -0.28% IBTX 2024-03-28 20:01:01 0.00 0.00 -0.28%