TCBI: Texas Capital Bancshares Inc.

As of Wednesday, October 29th, 2025

$ 83.33

-0.55 -0.66%

Open: 83.66
High: 85.42
Low: 82.95
Volume: 472,708
Previous Close on Tuesday, October 28th, 2025

$ 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
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 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
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
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