TCBI: Texas Capital Bancshares Inc.
$ 83.33 |
|
-0.55 -0.66% |
|
| Open: | 83.66 |
| High: | 85.42 |
| Low: | 82.95 |
| Volume: | 472,708 |
$ 83.88
-2.02 -2.35%
| Open: | 85.91 |
| High: | 86.02 |
| Low: | 83.00 |
| Volume: | 477,249 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 83.66 | 85.42 | 82.95 | 83.33 | 472,708 | -0.55 | -0.66 |
| 2025-10-28 | 85.91 | 86.02 | 83.00 | 83.88 | 477,249 | -2.02 | -2.35 |
| 2025-10-27 | 85.97 | 86.93 | 84.42 | 85.90 | 650,928 | +0.45 | +0.53 |
| 2025-10-24 | 86.77 | 86.86 | 84.77 | 85.45 | 663,307 | +0.93 | +1.10 |
| 2025-10-23 | 83.61 | 85.75 | 81.97 | 84.52 | 724,080 | +2.49 | +3.04 |
| 2025-10-22 | 82.02 | 83.50 | 80.95 | 82.03 | 781,591 | +0.34 | +0.42 |
| 2025-10-21 | 81.17 | 81.89 | 80.91 | 81.69 | 430,296 | +0.11 | +0.13 |
| 2025-10-20 | 79.76 | 82.12 | 79.19 | 81.58 | 440,991 | +2.69 | +3.41 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 86.93 On 2025-10-27 |
81.97 On 2025-10-23 |
1.30 | 1.58 | 86.93 On 2025-10-27 |
82.95 On 2025-10-29 |
-4.58 | 84.62 |
| 10D | 86.93 On 2025-10-27 |
75.41 On 2025-10-16 |
-0.05 | -0.06 | 82.00 On 2025-10-16 |
76.60 On 2025-10-17 |
-6.59 | 82.44 |
| 20D | 88.11 On 2025-10-07 |
75.41 On 2025-10-16 |
-0.55 | -0.66 | 88.11 On 2025-10-07 |
75.41 On 2025-10-16 |
-14.41 | 83.46 |
| WTD | 86.93 On 2025-10-27 |
82.95 On 2025-10-29 |
-2.12 | -2.48 | 86.93 On 2025-10-27 |
82.95 On 2025-10-29 |
-4.58 | 84.37 |
| MTD | 88.11 On 2025-10-07 |
75.41 On 2025-10-16 |
-1.20 | -1.42 | 88.11 On 2025-10-07 |
75.41 On 2025-10-16 |
-14.41 | 83.48 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
JCI
Johnson Controls International plc |
113.34 | +1.13 | +1.01 | 3,126,593 |
|
CWT
California Water Service Group |
47.45 | -1.91 | -3.87 | 419,845 |
|
ADUS
Addus HomeCare Corp. |
122.75 | +2.22 | +1.84 | 146,944 |
|
BCC
Boise Cascade Company |
70.33 | -2.04 | -2.82 | 344,369 |
|
TCBI
Texas Capital Bancshares Inc. |
83.33 | -0.55 | -0.66 | 472,708 |