TXN: Texas Instruments Inc.

As of Wednesday, December 11th, 2024

$ 191.70

+1.52 +0.80%

Open: 192.14
High: 192.97
Low: 190.21
Volume: 6,016,078
Previous Close on Tuesday, December 10th, 2024

$ 190.18

-3.27 -1.69%

Open: 193.33
High: 193.69
Low: 189.44
Volume: 5,924,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 192.14 192.97 190.21 191.70 6,016,078 +1.52 +0.80
2024-12-10 193.33 193.69 189.44 190.18 5,924,029 -3.27 -1.69
2024-12-09 192.03 197.81 191.60 193.45 3,849,208 +0.35 +0.18
2024-12-06 193.66 195.14 192.60 193.10 5,089,450 +0.11 +0.06
2024-12-05 195.75 197.15 192.21 192.99 4,764,688 -3.66 -1.86
2024-12-04 197.70 198.47 195.61 196.65 5,332,664 -0.58 -0.29
2024-12-03 198.66 199.97 197.00 197.23 4,734,109 -4.55 -2.25
2024-12-02 199.78 202.41 198.48 201.78 6,173,504 +0.75 +0.37
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 197.81
On 2024-12-09		 189.44
On 2024-12-10		 -4.95 -2.52 197.81
On 2024-12-09		 189.44
On 2024-12-10		 -4.23 192.28
10D 202.51
On 2024-11-29		 189.44
On 2024-12-10		 -9.25 -4.60 202.51
On 2024-11-29		 189.44
On 2024-12-10		 -6.45 195.73
20D 211.85
On 2024-11-13		 189.44
On 2024-12-10		 -21.08 -9.91 211.85
On 2024-11-13		 189.44
On 2024-12-10		 -10.58 198.83
WTD 197.81
On 2024-12-09		 189.44
On 2024-12-10		 -1.40 -0.73 197.81
On 2024-12-09		 189.44
On 2024-12-10		 -4.23 191.78
MTD 202.41
On 2024-12-02		 189.44
On 2024-12-10		 -9.33 -4.64 202.41
On 2024-12-02		 189.44
On 2024-12-10		 -6.41 194.64
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

191.70 +1.52 +0.80 6,016,078