TXN: Texas Instruments Inc.

As of Friday, December 5th, 2025

$ 182.54

+2.42 +1.34%

Open: 180.87
High: 184.76
Low: 180.63
Volume: 6,522,771
Previous Close on Thursday, December 4th, 2025

$ 180.12

-2.48 -1.36%

Open: 183.24
High: 183.91
Low: 178.94
Volume: 6,678,573

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 180.87 184.76 180.63 182.54 6,522,771 +2.42 +1.34
2025-12-04 183.24 183.91 178.94 180.12 6,678,573 -2.48 -1.36
2025-12-03 176.82 183.00 175.58 182.60 9,178,965 +7.34 +4.19
2025-12-02 168.71 177.88 168.01 175.26 9,346,146 +7.10 +4.22
2025-12-01 166.84 169.67 166.53 168.16 6,087,926 -0.11 -0.07
2025-11-28 166.04 169.25 165.42 168.27 4,011,268 +2.92 +1.77
2025-11-26 162.32 167.04 162.05 165.35 7,324,602 +3.58 +2.21
2025-11-25 159.72 161.95 158.69 161.77 7,080,343 +0.51 +0.32
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 184.76
On 2025-12-05		 166.53
On 2025-12-01		 14.27 8.48 169.67
On 2025-12-01		 169.67
On 2025-12-01		 0.00 177.74
10D 184.76
On 2025-12-05		 153.41
On 2025-11-21		 29.21 19.05 162.70
On 2025-11-24		 158.69
On 2025-11-25		 -2.46 170.47
20D 184.76
On 2025-12-05		 152.73
On 2025-11-20		 21.16 13.11 165.44
On 2025-11-13		 152.73
On 2025-11-20		 -7.68 164.65
WTD 184.76
On 2025-12-05		 166.53
On 2025-12-01		 14.27 8.48 169.67
On 2025-12-01		 169.67
On 2025-12-01		 0.00 177.74
MTD 184.76
On 2025-12-05		 166.53
On 2025-12-01		 14.27 8.48 169.67
On 2025-12-01		 169.67
On 2025-12-01		 0.00 177.74
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

42.11 +0.04 +0.10 1,342,176
THS

TreeHouse Foods Inc.

23.60 -0.13 -0.55 475,168
BDN

Brandywine Realty Trust

3.10 -0.09 -2.82 3,266,657
ZG

Zillow Group Inc.

71.89 -1.48 -2.02 38,063
TXN

Texas Instruments Inc.

182.54 +2.42 +1.34 6,522,771