TXN: Texas Instruments Inc.

As of Monday, March 18th, 2024

$ 169.21

-3.31 -1.92%

Open: 174.54
High: 174.79
Low: 169.06
Volume: 5,213,040
Previous Close on Friday, March 15th, 2024

$ 172.52

+1.38 +0.81%

Open: 169.60
High: 173.03
Low: 168.69
Volume: 19,078,763
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 174.54 174.79 169.06 169.21 5,213,004 -3.31 -1.92
2024-03-15 169.60 173.03 168.69 172.52 19,078,763 +1.38 +0.81
2024-03-14 173.31 173.63 169.80 171.14 5,026,598 -1.54 -0.89
2024-03-13 173.89 174.29 171.21 172.68 5,199,403 -2.12 -1.21
2024-03-12 175.99 176.35 173.23 174.80 5,712,606 +0.61 +0.35
2024-03-11 172.28 174.28 171.53 174.19 4,205,085 +1.89 +1.10
2024-03-08 175.46 175.58 172.27 172.30 5,467,246 -2.97 -1.69
2024-03-07 172.28 177.75 172.28 175.27 5,798,368 +3.40 +1.98

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 176.35
On 2024-03-12
168.69
On 2024-03-15
-4.98 -2.86 176.35
On 2024-03-12
168.69
On 2024-03-15
-4.34 172.07
10D 177.75
On 2024-03-07
168.69
On 2024-03-15
-3.23 -1.87 177.75
On 2024-03-07
168.69
On 2024-03-15
-5.10 172.46
20D 177.75
On 2024-03-07
159.26
On 2024-02-20
8.83 5.51 177.75
On 2024-03-07
168.69
On 2024-03-15
-5.10 169.18
WTD 174.79
On 2024-03-18
169.06
On 2024-03-18
-3.31 -1.92 -- -- -- 169.21
MTD 177.75
On 2024-03-07
167.32
On 2024-03-01
1.88 1.12 177.75
On 2024-03-07
168.69
On 2024-03-15
-5.10 172.34
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

169.21 -3.31 -1.92 5,213,040