TXN: Texas Instruments Inc.

As of Wednesday, September 17th, 2025

$ 180.30

+2.67 +1.50%

Open: 177.84
High: 182.57
Low: 177.61
Volume: 6,910,766
Previous Close on Tuesday, September 16th, 2025

$ 177.63

-0.57 -0.32%

Open: 178.74
High: 181.14
Low: 177.28
Volume: 7,697,335

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 177.84 182.57 177.61 180.30 6,910,751 +2.67 +1.50
2025-09-16 178.74 181.14 177.28 177.63 7,697,335 -0.57 -0.32
2025-09-15 175.88 179.22 174.01 178.20 11,449,081 -4.40 -2.41
2025-09-12 184.11 184.34 182.34 182.60 5,926,837 -1.75 -0.95
2025-09-11 184.51 184.81 182.26 184.35 6,467,776 +0.34 +0.18
2025-09-10 185.04 185.49 182.94 184.01 5,742,358 -1.02 -0.55
2025-09-09 184.40 185.66 183.66 185.03 6,131,776 -0.79 -0.43
2025-09-08 188.15 188.37 183.07 185.82 9,531,475 -2.11 -1.12
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 184.81
On 2025-09-11		 174.01
On 2025-09-15		 -3.71 -2.02 184.81
On 2025-09-11		 174.01
On 2025-09-15		 -5.84 180.62
10D 189.28
On 2025-09-05		 174.01
On 2025-09-15		 -15.44 -7.89 189.28
On 2025-09-05		 174.01
On 2025-09-15		 -8.07 183.32
20D 209.09
On 2025-08-22		 174.01
On 2025-09-15		 -15.64 -7.98 209.09
On 2025-08-22		 174.01
On 2025-09-15		 -16.78 193.01
WTD 182.57
On 2025-09-17		 174.01
On 2025-09-15		 -2.30 -1.26 179.22
On 2025-09-15		 179.22
On 2025-09-15		 0.00 178.71
MTD 200.17
On 2025-09-02		 174.01
On 2025-09-15		 -22.18 -10.95 200.17
On 2025-09-02		 174.01
On 2025-09-15		 -13.07 185.73
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

180.30 +2.67 +1.50 6,910,766