TXN: Texas Instruments Inc.

As of Thursday, May 8th, 2025

$ 165.64

+0.85 +0.52%

Open: 166.92
High: 168.43
Low: 164.64
Volume: 4,911,087
Previous Close on Wednesday, May 7th, 2025

$ 164.79

+3.70 +2.30%

Open: 162.33
High: 165.52
Low: 161.90
Volume: 5,190,416

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 166.92 168.43 164.64 165.64 4,911,009 +0.85 +0.52
2025-05-07 162.33 165.52 161.90 164.79 5,190,416 +3.70 +2.30
2025-05-06 160.31 162.01 159.11 161.09 4,523,775 -1.33 -0.82
2025-05-05 162.43 164.10 161.11 162.42 4,802,334 -2.09 -1.27
2025-05-02 161.74 166.35 161.08 164.51 7,641,159 +6.25 +3.95
2025-05-01 160.84 162.07 158.06 158.26 6,022,135 -1.79 -1.12
2025-04-30 156.37 160.63 154.90 160.05 5,941,453 -0.72 -0.45
2025-04-29 159.49 162.35 158.75 160.77 6,564,871 -1.67 -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 168.43
On 2025-05-08		 159.11
On 2025-05-06		 7.38 4.66 166.35
On 2025-05-02		 159.11
On 2025-05-06		 -4.35 163.69
10D 168.43
On 2025-05-08		 154.90
On 2025-04-30		 3.51 2.16 163.70
On 2025-04-25		 154.90
On 2025-04-30		 -5.38 162.28
20D 168.43
On 2025-05-08		 139.95
On 2025-04-11		 -3.86 -2.28 162.93
On 2025-04-10		 139.95
On 2025-04-11		 -14.10 156.54
WTD 168.43
On 2025-05-08		 159.11
On 2025-05-06		 1.13 0.69 164.10
On 2025-05-05		 159.11
On 2025-05-06		 -3.04 163.49
MTD 168.43
On 2025-05-08		 158.06
On 2025-05-01		 5.59 3.49 166.35
On 2025-05-02		 159.11
On 2025-05-06		 -4.35 162.79
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

165.64 +0.85 +0.52 4,911,087