TXN: Texas Instruments Inc.

As of Friday, October 24th, 2025

$ 169.13

-3.06 -1.78%

Open: 174.01
High: 174.15
Low: 168.79
Volume: 7,686,625
Previous Close on Thursday, October 23rd, 2025

$ 172.19

+1.48 +0.87%

Open: 170.00
High: 173.76
Low: 169.75
Volume: 8,408,741

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 174.01 174.15 168.79 169.13 7,686,625 -3.06 -1.78
2025-10-23 170.00 173.76 169.75 172.19 8,408,741 +1.48 +0.87
2025-10-22 163.96 173.08 163.04 170.71 25,221,842 -10.13 -5.60
2025-10-21 179.47 181.84 178.84 180.84 9,677,305 +1.26 +0.70
2025-10-20 172.51 181.11 172.51 179.59 6,390,550 +3.01 +1.70
2025-10-17 175.05 177.63 174.57 176.58 5,077,095 +1.10 +0.63
2025-10-16 175.39 177.50 174.06 175.48 7,149,530 +0.21 +0.12
2025-10-15 174.02 176.16 171.13 175.27 9,212,093 +1.33 +0.76
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 181.84
On 2025-10-21		 163.04
On 2025-10-22		 -7.45 -4.22 181.84
On 2025-10-21		 163.04
On 2025-10-22		 -10.34 174.49
10D 181.84
On 2025-10-21		 163.04
On 2025-10-22		 -2.57 -1.50 181.84
On 2025-10-21		 163.04
On 2025-10-22		 -10.34 174.88
20D 186.10
On 2025-09-29		 163.04
On 2025-10-22		 -15.42 -8.36 186.10
On 2025-09-29		 163.04
On 2025-10-22		 -12.39 177.50
WTD 181.84
On 2025-10-21		 163.04
On 2025-10-22		 -7.45 -4.22 181.84
On 2025-10-21		 163.04
On 2025-10-22		 -10.34 174.49
MTD 185.46
On 2025-10-03		 163.04
On 2025-10-22		 -14.60 -7.95 185.46
On 2025-10-03		 163.04
On 2025-10-22		 -12.09 176.83
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

169.13 -3.06 -1.78 7,686,625