TCBI Stock Prices

Data as of Oct 28, 2026

Last

101.53

Change

+0.53

Open

100.20

Previous

101.00

High

101.80

Low

99.83

Bid

-

Ask

-

Volume

622,920

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.258

Opt Volume

11

Open Int

532

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	100.20	101.80	99.83	101.53	+0.53	622,920	11	0.000	0.258
Oct 27, 2026	101.38	102.38	99.35	101.00	-0.61	352,004	8	0.305	0.259
Oct 26, 2026	101.35	103.05	100.93	101.61	-0.38	570,181	12	0.278	0.259
Oct 23, 2026	98.15	102.35	98.15	101.99	+3.21	1,036,299	201	0.352	0.259
Oct 22, 2026	94.89	99.00	94.18	98.78	+5.29	1,036,978	17	0.353	0.259
Oct 21, 2026	91.58	93.64	91.04	93.49	+2.43	558,936	6	0.345	0.253
Oct 20, 2026	90.07	92.54	89.62	91.06	+0.73	436,006	0	0.000	0.252
Oct 19, 2026	90.84	91.65	90.33	90.33	-0.82	335,155	16	0.303	0.254
Oct 16, 2026	90.63	93.15	90.17	91.15	+0.45	297,535	24	0.286	0.255
Oct 15, 2026	89.14	90.78	87.76	90.70	+2.19	336,465	1	0.000	0.267
Oct 14, 2026	88.73	89.77	87.75	88.51	-1.14	1,133,768	0	0.000	0.267
Oct 13, 2026	90.04	91.36	88.86	89.65	+0.07	480,051	0	0.000	0.269
Oct 12, 2026	89.79	91.31	88.64	89.58	-0.76	436,914	0	0.000	0.270
Oct 9, 2026	92.00	94.68	90.34	90.34	-2.05	446,253	0	0.000	0.277
Oct 8, 2026	90.94	92.39	88.64	92.39	+1.81	919,940	40	0.245	0.276
Oct 7, 2026	91.79	92.27	90.26	90.58	-2.39	863,596	724	0.200	0.276
Oct 6, 2026	93.76	94.71	92.84	92.97	-0.72	463,975	0	0.000	0.274
Oct 5, 2026	93.79	94.50	93.00	93.69	-0.07	665,932	0	0.000	0.275
Oct 2, 2026	94.07	95.08	93.14	93.76	+0.00	656,956	2	0.000	0.275
Oct 1, 2026	92.64	93.32	90.76	93.20	+0.18	602,116	300	0.315	0.275
Sep 30, 2026	93.24	93.86	92.55	93.02	-0.29	807,593	0	0.000	0.275
Sep 29, 2026	95.11	95.35	92.91	93.31	-1.39	579,163	1	0.429	0.275
Sep 28, 2026	95.69	95.80	94.45	94.70	-1.12	610,164	1	0.562	0.275
Sep 25, 2026	95.00	96.25	94.55	95.82	+1.19	584,931	5	0.244	0.275
Sep 24, 2026	94.62	94.99	93.28	94.63	+0.45	771,869	1	0.262	0.274
Sep 23, 2026	94.39	95.18	94.04	94.17	-0.30	465,239	1	0.245	0.274
Sep 22, 2026	95.16	95.66	94.46	94.47	-0.53	363,411	1	0.314	0.274
Sep 21, 2026	95.49	95.49	94.95	95.00	+0.10	262,129	15	0.269	0.275
Sep 18, 2026	94.23	95.41	93.88	94.90	+0.42	1,042,603	3	0.282	0.275
Sep 17, 2026	95.68	95.99	94.39	94.48	-0.85	412,747	0	0.000	0.277
Sep 16, 2026	97.46	97.68	94.72	95.33	-2.44	705,634	1,001	0.292	0.277
Sep 15, 2026	98.43	98.81	97.43	97.77	-0.67	521,382	5	0.250	0.276
Sep 14, 2026	98.59	99.63	97.69	98.44	-0.77	459,150	0	0.000	0.277
Sep 11, 2026	99.82	99.89	98.36	99.21	+0.30	356,207	3	0.260	0.277
Sep 10, 2026	97.56	98.97	96.94	98.90	+1.34	521,299	0	0.000	0.277
Sep 9, 2026	97.18	97.72	95.98	97.56	-0.13	500,944	1	0.377	0.276
Sep 8, 2026	98.23	98.63	97.31	97.69	+0.00	371,329	9	0.000	0.277
Sep 4, 2026	97.10	98.94	97.00	98.64	+0.83	296,540	24	0.321	0.276
Sep 3, 2026	97.32	98.43	96.81	97.81	+1.13	368,587	0	0.000	0.276
Sep 2, 2026	96.29	97.85	95.68	96.68	+1.01	520,438	0	0.000	0.276
Sep 1, 2026	96.65	97.18	94.94	95.67	-1.51	358,095	10	0.250	0.276
Aug 31, 2026	98.39	98.39	97.08	97.18	-1.46	350,813	1	0.000	0.276
Aug 28, 2026	98.33	98.94	97.61	98.64	+0.54	446,398	0	0.000	0.276
Aug 27, 2026	97.83	98.46	96.72	98.10	-0.44	429,065	1	0.259	0.276
Aug 26, 2026	99.03	99.42	98.32	98.54	-0.05	336,131	0	0.000	0.276
Aug 25, 2026	98.15	99.04	97.65	98.59	+0.59	432,474	0	0.000	0.276
Aug 24, 2026	98.41	99.39	97.22	98.00	-0.30	396,974	21	0.243	0.276
Aug 21, 2026	98.80	99.28	98.10	98.30	+0.26	667,546	2	0.000	0.280
Aug 20, 2026	97.89	98.97	97.84	98.04	-0.16	374,660	0	0.000	0.280
Aug 19, 2026	100.25	100.31	97.56	98.20	-1.63	470,136	0	0.000	0.280
Aug 18, 2026	101.45	101.45	99.65	99.83	-1.26	390,223	0	0.000	0.279
Aug 17, 2026	100.46	101.37	100.13	101.09	+0.07	462,438	0	0.000	0.279
Aug 14, 2026	100.80	101.63	100.07	101.02	+0.19	263,941	1	0.000	0.279
Aug 13, 2026	101.70	101.91	100.63	100.83	-0.03	239,310	0	0.000	0.279
Aug 12, 2026	100.59	100.96	100.05	100.86	+0.51	254,128	0	0.000	0.280
Aug 11, 2026	99.63	100.41	99.31	100.35	+1.07	307,150	1	0.000	0.282
Aug 10, 2026	98.81	99.87	98.58	99.28	-0.05	442,494	2	0.000	0.282
Aug 7, 2026	98.81	99.79	97.83	99.33	-0.16	272,803	1	0.000	0.282
Aug 6, 2026	100.45	100.72	99.42	99.49	-0.50	422,439	4	0.000	0.283
Aug 5, 2026	101.95	101.95	99.97	99.98	-1.54	321,450	0	0.000	0.283
Aug 4, 2026	101.36	102.79	100.93	101.52	+0.23	350,381	1	0.248	0.282
Aug 3, 2026	99.68	101.42	99.68	101.29	+2.44	510,480	5	0.000	0.282
Jul 31, 2026	99.22	99.82	97.91	98.85	+0.11	348,955	16	0.316	0.284
Jul 30, 2026	98.89	99.04	98.11	98.74	+0.32	386,381	5	0.000	0.284
Jul 29, 2026	98.17	99.16	97.99	98.42	-0.29	539,825	3	0.000	0.284
Jul 28, 2026	98.40	99.33	98.02	98.71	+0.31	490,834	5	0.263	0.285

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.