TCBI: Texas Capital Bancshares Inc.

As of Friday, May 22nd, 2026

$ 99.39

+0.39 +0.39%

Open: 99.18
High: 100.16
Low: 98.83
Volume: 355,345
Previous Close on Thursday, May 21st, 2026

$ 99.00

+0.25 +0.25%

Open: 98.07
High: 99.26
Low: 96.89
Volume: 518,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 99.18 100.16 98.83 99.39 355,345 +0.39 +0.39
2026-05-21 98.07 99.26 96.89 99.00 518,117 +0.25 +0.25
2026-05-20 97.05 99.42 96.55 98.75 287,349 +1.94 +2.00
2026-05-19 97.07 97.29 94.06 96.81 382,016 -0.64 -0.66
2026-05-18 96.67 98.19 96.35 97.45 294,785 +1.47 +1.53
2026-05-15 96.90 97.01 95.31 95.98 327,292 -1.13 -1.16
2026-05-14 96.90 97.75 96.16 97.11 259,033 +1.12 +1.17
2026-05-13 97.14 97.83 95.70 95.99 399,729 -1.46 -1.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 100.16
On 2026-05-22		 94.06
On 2026-05-19		 3.41 3.55 98.19
On 2026-05-18		 94.06
On 2026-05-19		 -4.21 98.28
10D 100.16
On 2026-05-22		 94.06
On 2026-05-19		 -0.57 -0.57 100.03
On 2026-05-11		 94.06
On 2026-05-19		 -5.97 97.60
20D 103.29
On 2026-05-06		 94.06
On 2026-05-19		 0.26 0.26 103.29
On 2026-05-06		 94.06
On 2026-05-19		 -8.94 99.04
WTD 100.16
On 2026-05-22		 94.06
On 2026-05-19		 3.41 3.55 98.19
On 2026-05-18		 94.06
On 2026-05-19		 -4.21 98.28
MTD 103.29
On 2026-05-06		 94.06
On 2026-05-19		 -1.31 -1.30 103.29
On 2026-05-06		 94.06
On 2026-05-19		 -8.94 98.78
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
NVT

nVent Electric plc

164.66 +1.09 +0.67 1,496,722
BHE

Benchmark Electronics Inc.

85.12 +2.68 +3.25 328,039
WMT

Wal-Mart Stores, Inc.

120.27 -1.07 -0.88 30,290,165
TEL

TE Connectivity Ltd

202.78 +0.21 +0.10 2,156,526
TCBI

Texas Capital Bancshares Inc.

99.39 +0.39 +0.39 355,345