TXN: Texas Instruments Inc.

As of Monday, September 25th, 2023

$ 160.90

+0.59 +0.37%

Open: 159.95
High: 160.92
Low: 159.23
Volume: 3,107,151
Previous Close on Friday, September 22nd, 2023

$ 160.31

-0.09 -0.06%

Open: 161.82
High: 162.05
Low: 160.21
Volume: 3,714,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-25 159.95 160.92 159.23 160.90 3,106,753 +0.59 +0.37
2023-09-22 161.82 162.05 160.21 160.31 3,714,896 -0.09 -0.06
2023-09-21 160.39 162.90 160.35 160.40 4,476,417 -1.70 -1.05
2023-09-20 163.98 164.58 161.00 162.10 5,035,352 -1.04 -0.64
2023-09-19 162.46 163.51 161.41 163.14 3,237,167 +0.31 +0.19
2023-09-18 162.00 163.59 161.76 162.83 3,177,739 +0.21 +0.13
2023-09-15 166.21 166.50 162.43 162.62 9,091,225 -3.43 -2.07
2023-09-14 166.42 166.64 163.64 166.05 4,065,777 +1.69 +1.03
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 164.58
On 2023-09-20		 159.23
On 2023-09-25		 -1.93 -1.19 164.58
On 2023-09-20		 159.23
On 2023-09-25		 -3.25 161.37
10D 166.64
On 2023-09-14		 159.23
On 2023-09-25		 -4.94 -2.98 166.64
On 2023-09-14		 159.23
On 2023-09-25		 -4.44 162.62
20D 171.26
On 2023-08-29		 159.23
On 2023-09-25		 -6.91 -4.12 171.26
On 2023-08-29		 159.23
On 2023-09-25		 -7.02 165.29
WTD 160.92
On 2023-09-25		 159.23
On 2023-09-25		 0.59 0.37 -- -- -- 160.90
MTD 170.90
On 2023-09-05		 159.23
On 2023-09-25		 -7.16 -4.26 170.90
On 2023-09-05		 159.23
On 2023-09-25		 -6.83 164.31
As of Monday, September 25th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.72 +0.47 +0.42 3,783,630
KO

The Coca-Cola Company

57.00 -0.60 -1.04 12,346,360
PFE

Pfizer Inc.

32.98 +0.29 +0.89 19,214,737
VZ

Verizon Communications Inc.

33.16 -0.12 -0.36 17,579,359
VIX

CBOE Volatility Index

16.90 -0.30 -1.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,006.88 +43.04 +0.13 229,456,905
DJTA

Dow Jones Transportation Average

15,101.42 +113.50 +0.76 77,367,422
SPX

S&P 500 Index

4,337.44 +17.38 +0.40
OEX

S&P 100 Index

2,034.07 +9.20 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,768.90 +67.80 +0.46
NYA

NYSE Composite Index

15,593.73 +24.22 +0.16
XAX

NYSE AMEX Composite Index

4,561.70 +101.74 +2.28
RUI

RUSSELL 1000 Index

2,375.07 +9.36 +0.40
RUT

Russell 2000 Index

1,784.24 +7.74 +0.44
RUA

Russell 3000 Index

2,485.51 +9.85 +0.40