TCBI: Texas Capital Bancshares Inc.

As of Friday, May 30th, 2025

$ 72.33

-- 0 0%

Open: 72.33
High: 72.33
Low: 72.33
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 72.33

+0.75 +1.05%

Open: 71.94
High: 72.48
Low: 71.62
Volume: 252,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 71.94 72.48 71.62 72.33 252,576 +0.75 +1.05
2025-05-28 72.95 73.60 71.50 71.58 708,543 -1.58 -2.16
2025-05-27 72.31 73.20 71.16 73.16 381,386 +1.72 +2.41
2025-05-23 70.26 71.96 70.00 71.44 453,986 -0.61 -0.85
2025-05-22 71.85 72.91 71.33 72.05 384,077 -0.30 -0.41
2025-05-21 74.56 74.60 72.32 72.35 281,636 -3.00 -3.98
2025-05-20 75.39 75.85 74.80 75.35 287,604 -0.26 -0.34
2025-05-19 74.78 78.36 74.63 75.61 311,855 -0.22 -0.29
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 73.60
On 2025-05-28		 70.00
On 2025-05-23		 -0.02 -0.03 72.91
On 2025-05-22		 70.00
On 2025-05-23		 -3.99 72.11
10D 78.36
On 2025-05-19		 70.00
On 2025-05-23		 -3.86 -5.07 78.36
On 2025-05-19		 70.00
On 2025-05-23		 -10.67 73.64
20D 78.36
On 2025-05-19		 67.55
On 2025-05-01		 4.18 6.13 78.36
On 2025-05-19		 70.00
On 2025-05-23		 -10.67 72.96
WTD 73.60
On 2025-05-28		 71.16
On 2025-05-27		 0.89 1.25 73.60
On 2025-05-28		 71.62
On 2025-05-29		 -2.69 72.36
MTD 78.36
On 2025-05-19		 67.55
On 2025-05-01		 4.18 6.13 78.36
On 2025-05-19		 70.00
On 2025-05-23		 -10.67 72.96
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.91 +0.75 +0.31 770,509
KO

The Coca-Cola Company

71.81 +0.32 +0.44 2,328,284
PFE

Pfizer Inc.

23.44 -0.01 -0.04 5,101,010
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,061,003
VIX

CBOE Volatility Index

18.95 -0.23 -1.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,265.31 +49.58 +0.12 128,187,490
DJTA

Dow Jones Transportation Average

14,722.38 -23.00 -0.16 25,890,460
SPX

S&P 500 Index

5,908.37 -3.80 -0.06
OEX

S&P 100 Index

2,884.55 -1.05 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,341.44 -22.51 -0.11
NYA

NYSE Composite Index

19,751.93 +8.08 +0.04
XAX

NYSE AMEX Composite Index

5,202.13 -9.99 -0.19
RUI

RUSSELL 1000 Index

3,233.30 -2.27 -0.07
RUT

Russell 2000 Index

2,067.89 -6.89 -0.33
RUA

Russell 3000 Index

3,357.60 -2.74 -0.08
VIX

CBOE Volatility Index

18.95 -0.23 -1.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.08 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.49 -0.13 -0.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,855.67 -6.39 -0.06
 
Recent
Ticker Last Chg %Chg Volume
CR

Crane Co.

173.27 0.00 0.00
IGT

International Game Technology PLC

14.96 0.00 0.00
COMP

NASDAQ Composite Index

5.85 0.00 0.00
DLB

Dolby Laboratories Inc.

75.00 0.00 0.00
TCBI

Texas Capital Bancshares Inc.

72.33 0.00 0.00