TXN: Texas Instruments Inc.

As of Friday, July 26th, 2024

$ 201.99

+4.84 +2.45%

Open: 200.47
High: 204.38
Low: 199.08
Volume: 5,384,030
Previous Close on Thursday, July 25th, 2024

$ 197.15

-1.13 -0.57%

Open: 198.28
High: 201.73
Low: 194.12
Volume: 9,362,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 200.47 204.38 199.08 201.99 5,383,229 +4.84 +2.45
2024-07-25 198.28 201.73 194.12 197.15 9,362,607 -1.13 -0.57
2024-07-24 206.36 206.55 196.91 198.28 10,994,318 -0.01 -0.01
2024-07-23 200.59 202.98 197.44 198.29 5,850,043 -7.59 -3.69
2024-07-22 203.10 206.00 201.01 205.88 5,984,203 +6.78 +3.41
2024-07-19 205.36 206.15 198.74 199.10 4,856,509 -6.77 -3.29
2024-07-18 204.83 207.00 203.28 205.87 5,280,370 +1.61 +0.79
2024-07-17 205.14 210.84 204.03 204.26 7,754,928 -2.36 -1.14
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 206.55
On 2024-07-24		 194.12
On 2024-07-25		 2.89 1.45 206.55
On 2024-07-24		 194.12
On 2024-07-25		 -6.02 200.32
10D 210.84
On 2024-07-17		 194.12
On 2024-07-25		 0.12 0.06 210.84
On 2024-07-17		 194.12
On 2024-07-25		 -7.93 201.92
20D 210.84
On 2024-07-17		 192.74
On 2024-07-01		 8.56 4.43 210.84
On 2024-07-17		 194.12
On 2024-07-25		 -7.93 200.58
WTD 206.55
On 2024-07-24		 194.12
On 2024-07-25		 2.89 1.45 206.55
On 2024-07-24		 194.12
On 2024-07-25		 -6.02 200.32
MTD 210.84
On 2024-07-17		 192.74
On 2024-07-01		 7.46 3.83 210.84
On 2024-07-17		 194.12
On 2024-07-25		 -7.93 200.90
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

201.99 +4.84 +2.45 5,384,030