TXN: Texas Instruments Inc.

As of Tuesday, September 10th, 2024

$ 199.80

-1.37 -0.68%

Open: 201.17
High: 201.28
Low: 197.03
Volume: 4,858,155
Previous Close on Monday, September 9th, 2024

$ 201.17

+3.72 +1.88%

Open: 202.09
High: 202.29
Low: 198.99
Volume: 4,841,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 201.17 201.28 197.03 199.80 4,858,155 -1.37 -0.68
2024-09-09 202.09 202.29 198.99 201.17 4,841,622 +3.72 +1.88
2024-09-06 201.50 201.87 196.73 197.45 6,313,333 -4.10 -2.03
2024-09-05 202.30 204.27 199.68 201.55 4,100,860 -2.45 -1.20
2024-09-04 201.62 205.74 200.29 204.00 4,647,324 +2.17 +1.08
2024-09-03 211.95 211.95 201.19 201.83 9,271,944 -12.51 -5.84
2024-08-30 212.58 214.66 211.40 214.34 5,857,963 +3.25 +1.54
2024-08-29 210.64 214.41 209.65 211.09 5,454,837 +3.35 +1.61
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 205.74
On 2024-09-04		 196.73
On 2024-09-06		 -2.03 -1.01 205.74
On 2024-09-04		 196.73
On 2024-09-06		 -4.38 200.79
10D 214.66
On 2024-08-30		 196.73
On 2024-09-06		 -8.45 -4.06 214.66
On 2024-08-30		 196.73
On 2024-09-06		 -8.35 204.97
20D 214.66
On 2024-08-30		 193.40
On 2024-08-13		 7.74 4.03 214.66
On 2024-08-30		 196.73
On 2024-09-06		 -8.35 203.92
WTD 202.29
On 2024-09-09		 197.03
On 2024-09-10		 2.35 1.19 202.29
On 2024-09-09		 197.03
On 2024-09-10		 -2.60 200.49
MTD 211.95
On 2024-09-03		 196.73
On 2024-09-06		 -14.54 -6.78 211.95
On 2024-09-03		 196.73
On 2024-09-06		 -7.18 200.97
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

199.80 -1.37 -0.68 4,858,155