TCBI: Texas Capital Bancshares Inc.

As of Friday, August 22nd, 2025

$ 87.50

+3.80 +4.54%

Open: 84.20
High: 87.80
Low: 83.79
Volume: 1,140,102
Previous Close on Thursday, August 21st, 2025

$ 83.70

-0.39 -0.46%

Open: 83.54
High: 84.45
Low: 83.39
Volume: 204,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 84.20 87.80 83.79 87.50 1,140,102 +3.80 +4.54
2025-08-21 83.54 84.45 83.39 83.70 204,849 -0.39 -0.46
2025-08-20 83.92 84.70 83.28 84.09 386,096 +0.50 +0.60
2025-08-19 84.19 85.68 83.47 83.59 443,864 -0.76 -0.90
2025-08-18 83.70 84.41 83.27 84.35 291,261 +0.41 +0.49
2025-08-15 84.70 84.83 83.35 83.94 466,462 -0.65 -0.77
2025-08-14 83.17 84.90 82.15 84.59 325,710 +0.34 +0.40
2025-08-13 82.91 84.44 82.51 84.25 403,809 +1.74 +2.11
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 87.80
On 2025-08-22		 83.27
On 2025-08-18		 3.56 4.24 85.68
On 2025-08-19		 83.28
On 2025-08-20		 -2.80 84.65
10D 87.80
On 2025-08-22		 79.15
On 2025-08-11		 7.33 9.14 85.68
On 2025-08-19		 83.28
On 2025-08-20		 -2.80 83.80
20D 87.80
On 2025-08-22		 79.15
On 2025-08-11		 2.20 2.58 87.51
On 2025-07-29		 79.15
On 2025-08-11		 -9.55 83.19
WTD 87.80
On 2025-08-22		 83.27
On 2025-08-18		 3.56 4.24 85.68
On 2025-08-19		 83.28
On 2025-08-20		 -2.80 84.65
MTD 87.80
On 2025-08-22		 79.15
On 2025-08-11		 3.53 4.20 83.20
On 2025-08-07		 79.15
On 2025-08-11		 -4.86 82.62
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IIPR

Innovative Industrial Properties Inc.

54.92 +2.82 +5.41 337,121
TCBI

Texas Capital Bancshares Inc.

87.50 +3.80 +4.54 1,140,102