TCBI: Texas Capital Bancshares Inc.

As of Friday, November 8th, 2024

$ 84.09

+1.12 +1.35%

Open: 83.41
High: 84.98
Low: 82.75
Volume: 492,374
Previous Close on Thursday, November 7th, 2024

$ 82.97

-2.51 -2.94%

Open: 84.87
High: 85.66
Low: 82.75
Volume: 693,778
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 83.41 84.98 82.75 84.09 492,374 +1.12 +1.35
2024-11-07 84.87 85.66 82.75 82.97 693,778 -2.51 -2.94
2024-11-06 82.85 86.00 82.51 85.48 1,519,677 +8.30 +10.75
2024-11-05 76.14 77.55 76.14 77.18 315,293 +1.22 +1.61
2024-11-04 76.42 76.55 75.01 75.96 313,663 -0.84 -1.09
2024-11-01 77.33 77.82 76.52 76.80 340,753 -0.15 -0.19
2024-10-31 77.55 77.63 76.38 76.95 432,623 -0.41 -0.53
2024-10-30 77.09 78.98 77.09 77.36 469,487 -0.21 -0.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 86.00
On 2024-11-06
75.01
On 2024-11-04
7.29 9.49 86.00
On 2024-11-06
82.75
On 2024-11-07
-3.78 81.14
10D 86.00
On 2024-11-06
75.01
On 2024-11-04
7.33 9.55 78.98
On 2024-10-30
75.01
On 2024-11-04
-5.02 79.25
20D 86.00
On 2024-11-06
75.01
On 2024-11-04
8.30 10.95 82.25
On 2024-10-17
75.01
On 2024-11-04
-8.80 78.57
WTD 86.00
On 2024-11-06
75.01
On 2024-11-04
7.29 9.49 86.00
On 2024-11-06
82.75
On 2024-11-07
-3.78 81.14
MTD 86.00
On 2024-11-06
75.01
On 2024-11-04
7.14 9.28 86.00
On 2024-11-06
82.75
On 2024-11-07
-3.78 80.41
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
TCBI

Texas Capital Bancshares Inc.

84.09 +1.12 +1.35 492,374