TCBI: Texas Capital Bancshares Inc.

As of Thursday, May 8th, 2025

$ 72.61

+2.56 +3.65%

Open: 70.91
High: 73.06
Low: 70.83
Volume: 434,597
Previous Close on Wednesday, May 7th, 2025

$ 70.05

+0.15 +0.21%

Open: 70.96
High: 70.96
Low: 69.65
Volume: 325,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 70.91 73.06 70.83 72.61 434,597 +2.56 +3.65
2025-05-07 70.96 70.96 69.65 70.05 325,045 +0.15 +0.21
2025-05-06 71.16 71.79 68.74 69.90 408,965 -0.62 -0.87
2025-05-05 69.91 71.53 69.85 70.52 422,638 -0.07 -0.09
2025-05-02 69.92 71.00 68.95 70.58 453,654 +1.83 +2.66
2025-05-01 68.07 69.70 67.55 68.75 625,817 +0.60 +0.88
2025-04-30 67.65 68.45 66.61 68.15 449,296 -0.35 -0.51
2025-04-29 68.29 69.26 67.68 68.50 343,668 -0.04 -0.06
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 73.06
On 2025-05-08		 68.74
On 2025-05-06		 3.86 5.61 71.79
On 2025-05-06		 69.65
On 2025-05-07		 -2.98 70.73
10D 73.06
On 2025-05-08		 66.61
On 2025-04-30		 4.40 6.45 69.26
On 2025-04-29		 66.61
On 2025-04-30		 -3.83 69.55
20D 73.06
On 2025-05-08		 59.37
On 2025-04-11		 6.37 9.62 65.79
On 2025-04-10		 59.37
On 2025-04-11		 -9.76 67.15
WTD 73.06
On 2025-05-08		 68.74
On 2025-05-06		 2.03 2.88 71.79
On 2025-05-06		 69.65
On 2025-05-07		 -2.98 70.77
MTD 73.06
On 2025-05-08		 67.55
On 2025-05-01		 4.46 6.54 71.79
On 2025-05-06		 69.65
On 2025-05-07		 -2.98 70.40
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IGT

International Game Technology PLC

17.27 +0.33 +1.95 1,539,097
TCBI

Texas Capital Bancshares Inc.

72.61 +2.56 +3.65 434,597