TCBI: Texas Capital Bancshares Inc.

As of Friday, January 17th, 2025

$ 80.83

+1.87 +2.36%

Open: 79.80
High: 80.87
Low: 79.07
Volume: 373,016
Previous Close on Thursday, January 16th, 2025

$ 78.96

+0.05 +0.06%

Open: 78.70
High: 79.29
Low: 77.73
Volume: 491,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 79.80 80.87 79.07 80.83 373,016 +1.87 +2.36
2025-01-16 78.70 79.29 77.73 78.96 491,762 +0.05 +0.06
2025-01-15 79.78 80.03 77.88 78.91 525,715 +2.14 +2.79
2025-01-14 74.40 76.84 73.87 76.77 607,467 +2.72 +3.67
2025-01-13 72.56 74.52 72.51 74.05 681,307 +0.80 +1.09
2025-01-10 74.98 76.14 72.67 73.25 620,384 -3.39 -4.42
2025-01-08 75.95 77.22 75.45 76.64 298,608 -0.04 -0.05
2025-01-07 77.91 77.97 75.85 76.68 383,483 -0.91 -1.17
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 80.87
On 2025-01-17		 72.51
On 2025-01-13		 7.58 10.34 80.03
On 2025-01-15		 77.73
On 2025-01-16		 -2.87 77.90
10D 80.87
On 2025-01-17		 72.51
On 2025-01-13		 4.02 5.23 79.20
On 2025-01-06		 72.51
On 2025-01-13		 -8.45 77.09
20D 83.42
On 2024-12-18		 72.51
On 2025-01-13		 -1.53 -1.85 83.42
On 2024-12-18		 72.51
On 2025-01-13		 -13.08 77.36
WTD 80.87
On 2025-01-17		 72.51
On 2025-01-13		 7.58 10.34 80.03
On 2025-01-15		 77.73
On 2025-01-16		 -2.87 77.90
MTD 80.87
On 2025-01-17		 72.51
On 2025-01-13		 2.63 3.36 79.20
On 2025-01-06		 72.51
On 2025-01-13		 -8.45 77.07
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
TFX

Teleflex Incorporated

181.27 -0.18 -0.10 589,450
TCBI

Texas Capital Bancshares Inc.

80.83 +1.87 +2.36 373,016