TXN: Texas Instruments Inc.

As of Tuesday, July 1st, 2025

$ 210.45

+2.83 +1.36%

Open: 207.00
High: 211.68
Low: 206.49
Volume: 5,854,929
Previous Close on Monday, June 30th, 2025

$ 207.62

+0.54 +0.26%

Open: 207.09
High: 208.38
Low: 206.44
Volume: 5,308,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 207.00 211.68 206.49 210.45 5,854,929 +2.83 +1.36
2025-06-30 207.09 208.38 206.44 207.62 5,308,441 +0.54 +0.26
2025-06-27 205.50 207.69 205.29 207.08 8,584,925 +0.77 +0.37
2025-06-26 206.31 207.32 205.77 206.31 4,571,152 +0.93 +0.45
2025-06-25 206.03 206.42 203.31 205.38 4,668,696 -0.43 -0.21
2025-06-24 203.23 206.20 203.00 205.81 7,580,558 +4.42 +2.19
2025-06-23 199.00 201.83 198.36 201.39 4,496,661 +3.19 +1.61
2025-06-20 200.41 200.93 196.58 198.20 12,902,385 -0.15 -0.08
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 211.68
On 2025-07-01		 203.31
On 2025-06-25		 4.64 2.25 206.42
On 2025-06-25		 206.42
On 2025-06-25		 0.00 207.37
10D 211.68
On 2025-07-01		 196.58
On 2025-06-20		 11.23 5.64 200.62
On 2025-06-17		 197.29
On 2025-06-18		 -1.66 203.83
20D 211.68
On 2025-07-01		 182.62
On 2025-06-03		 26.24 14.24 203.35
On 2025-06-11		 194.47
On 2025-06-13		 -4.37 199.75
WTD 211.68
On 2025-07-01		 206.44
On 2025-06-30		 3.37 1.63 208.38
On 2025-06-30		 208.38
On 2025-06-30		 0.00 209.04
MTD 211.68
On 2025-07-01		 206.49
On 2025-07-01		 2.83 1.36 -- -- -- 210.45
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

210.45 +2.83 +1.36 5,854,929