TXN: Texas Instruments Inc.

As of Friday, August 8th, 2025

$ 187.22

+1.31 +0.70%

Open: 185.69
High: 187.64
Low: 184.66
Volume: 5,937,979
Previous Close on Thursday, August 7th, 2025

$ 185.91

-- 0 0%

Open: 190.76
High: 191.49
Low: 184.73
Volume: 6,554,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 185.69 187.64 184.66 187.22 5,937,979 +1.31 +0.70
2025-08-07 190.76 191.49 184.73 185.91 6,554,584 0.00 0.00
2025-08-06 184.69 186.90 184.00 185.91 6,936,647 +0.51 +0.28
2025-08-05 184.95 186.49 183.59 185.40 5,750,326 +2.67 +1.46
2025-08-04 181.72 183.45 180.63 182.73 4,673,691 +1.87 +1.03
2025-08-01 179.63 181.59 177.92 180.86 6,622,258 -0.20 -0.11
2025-07-31 186.14 186.91 179.81 181.06 9,530,841 -8.46 -4.46
2025-07-30 192.15 192.58 188.30 189.52 6,889,752 -1.86 -0.97
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 191.49
On 2025-08-07		 180.63
On 2025-08-04		 6.36 3.52 191.49
On 2025-08-07		 184.66
On 2025-08-08		 -3.57 185.43
10D 192.89
On 2025-07-29		 177.92
On 2025-08-01		 2.23 1.21 192.89
On 2025-07-29		 177.92
On 2025-08-01		 -7.76 185.92
20D 221.40
On 2025-07-15		 177.92
On 2025-08-01		 -34.03 -15.38 221.40
On 2025-07-15		 177.92
On 2025-08-01		 -19.64 196.70
WTD 191.49
On 2025-08-07		 180.63
On 2025-08-04		 6.36 3.52 191.49
On 2025-08-07		 184.66
On 2025-08-08		 -3.57 185.43
MTD 191.49
On 2025-08-07		 177.92
On 2025-08-01		 6.16 3.40 191.49
On 2025-08-07		 184.66
On 2025-08-08		 -3.57 184.67
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BLV

Vanguard Long-Term Bond ETF

69.16 -0.29 -0.42 820,593
NDAQ

Nasdaq Inc.

96.85 +0.40 +0.41 2,569,756
SPTM

SPDR Portfolio Total Stock Market ETF

77.10 +0.56 +0.73 419,243
SPAB

SPDR Portfolio Aggregate Bond ETF

25.51 -0.06 -0.23 948,041
TXN

Texas Instruments Inc.

187.22 +1.31 +0.70 5,937,979