TCBI: Texas Capital Bancshares Inc.

As of Friday, May 1st, 2026

$ 101.38

+0.68 +0.68%

Open: 100.70
High: 102.44
Low: 100.20
Volume: 375,271
Previous Close on Thursday, April 30th, 2026

$ 100.70

+2.16 +2.19%

Open: 98.06
High: 101.45
Low: 96.35
Volume: 59,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 100.70 102.44 100.20 101.38 375,271 +0.68 +0.68
2026-04-30 98.06 101.45 96.35 100.70 59,016 +2.16 +2.19
2026-04-29 100.44 100.81 98.49 98.54 452,023 -2.22 -2.20
2026-04-28 101.31 102.40 100.24 100.76 415,657 +0.45 +0.45
2026-04-27 100.50 100.80 98.55 100.31 554,663 +1.18 +1.19
2026-04-24 103.12 103.12 97.90 99.13 901,081 -4.45 -4.30
2026-04-23 102.70 104.51 100.66 103.58 671,254 +1.04 +1.01
2026-04-22 104.61 104.63 101.68 102.54 679,784 -1.36 -1.31
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 102.44
On 2026-05-01		 96.35
On 2026-04-30		 2.25 2.27 102.40
On 2026-04-28		 96.35
On 2026-04-30		 -5.91 100.34
10D 106.82
On 2026-04-20		 96.35
On 2026-04-30		 -3.20 -3.06 106.82
On 2026-04-20		 96.35
On 2026-04-30		 -9.81 101.66
20D 106.82
On 2026-04-20		 95.27
On 2026-04-06		 5.41 5.64 106.82
On 2026-04-20		 96.35
On 2026-04-30		 -9.81 101.47
WTD 102.44
On 2026-05-01		 96.35
On 2026-04-30		 2.25 2.27 102.40
On 2026-04-28		 96.35
On 2026-04-30		 -5.91 100.34
MTD 102.44
On 2026-05-01		 100.20
On 2026-05-01		 0.68 0.68 -- -- -- 101.38
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ACWI

iShares MSCI ACWI ETF

151.66 +0.12 +0.08 2,327,298
SCHX

Schwab U.S. Large-Cap ETF

28.38 +0.09 +0.32 12,519,155
EXTR

Extreme Networks Inc.

22.30 +0.21 +0.93 3,555,825
XHB

SPDR S&P Homebuilders ETF

105.09 -0.91 -0.86 2,149,052
TCBI

Texas Capital Bancshares Inc.

101.38 +0.68 +0.68 375,271