TCBI: Texas Capital Bancshares Inc.

As of Thursday, February 13th, 2025

$ 82.36

+0.35 +0.43%

Open: 82.25
High: 82.87
Low: 81.48
Volume: 344,516
Previous Close on Wednesday, February 12th, 2025

$ 82.01

-1.84 -2.19%

Open: 82.68
High: 83.51
Low: 81.45
Volume: 396,251

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-13 82.25 82.87 81.48 82.36 344,516 +0.35 +0.43
2025-02-12 82.68 83.51 81.45 82.01 396,251 -1.84 -2.19
2025-02-11 81.15 83.89 79.16 83.85 368,884 +1.72 +2.09
2025-02-10 82.81 83.34 82.01 82.13 436,724 -0.87 -1.05
2025-02-07 83.55 83.62 81.04 83.00 462,241 -0.52 -0.62
2025-02-06 82.66 83.54 81.25 83.52 460,508 +1.01 +1.22
2025-02-05 80.89 82.56 79.76 82.51 582,315 +2.45 +3.06
2025-02-04 77.04 80.31 76.45 80.06 728,263 +2.83 +3.66
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 83.89
On 2025-02-11		 79.16
On 2025-02-11		 -1.16 -1.39 83.89
On 2025-02-11		 81.45
On 2025-02-12		 -2.91 82.67
10D 83.89
On 2025-02-11		 76.39
On 2025-02-03		 3.06 3.86 80.15
On 2025-01-31		 76.39
On 2025-02-03		 -4.68 81.56
20D 83.89
On 2025-02-11		 76.17
On 2025-01-24		 3.45 4.37 82.08
On 2025-01-21		 76.17
On 2025-01-24		 -7.21 80.31
WTD 83.89
On 2025-02-11		 79.16
On 2025-02-11		 -0.64 -0.77 83.89
On 2025-02-11		 81.45
On 2025-02-12		 -2.91 82.59
MTD 83.89
On 2025-02-11		 76.39
On 2025-02-03		 3.41 4.32 83.89
On 2025-02-11		 81.45
On 2025-02-12		 -2.91 81.85
As of Thursday, February 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

208.36 -1.28 -0.61 3,758,940
KO

The Coca-Cola Company

69.50 +0.79 +1.15 23,275,859
PFE

Pfizer Inc.

25.64 +0.17 +0.67 29,731,676
VZ

Verizon Communications Inc.

41.04 +0.51 +1.26 16,068,459
VIX

CBOE Volatility Index

15.08 -0.81 -5.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,711.43 +342.87 +0.77 507,860,299
DJTA

Dow Jones Transportation Average

16,395.24 +78.20 +0.48 127,283,336
SPX

S&P 500 Index

6,115.07 +63.10 +1.04
OEX

S&P 100 Index

2,991.66 +32.90 +1.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,030.71 +311.45 +1.43
NYA

NYSE Composite Index

20,181.29 +118.98 +0.59
XAX

NYSE AMEX Composite Index

5,140.95 -4.51 -0.09
RUI

RUSSELL 1000 Index

3,357.51 +34.95 +1.05
RUT

Russell 2000 Index

2,282.18 +26.30 +1.17
RUA

Russell 3000 Index

3,496.04 +36.57 +1.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.08 -0.81 -5.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.07 -0.23 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.21 -0.33 -1.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.85 -0.46 -2.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,623.49 +114.64 +1.09
 
Recent
Ticker Last Chg %Chg Volume
TCBI

Texas Capital Bancshares Inc.

82.36 +0.35 +0.43 344,516