TXN: Texas Instruments Inc.

As of Wednesday, August 12th, 2026

$ 276.59

-4.65 -1.65%

Open: 289.59
High: 289.62
Low: 276.36
Volume: 5,877,004
Previous Close on Tuesday, August 11th, 2026

$ 281.24

+0.80 +0.29%

Open: 284.82
High: 285.89
Low: 278.62
Volume: 4,458,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 289.59 289.62 276.36 276.59 5,877,004 -4.65 -1.65
2026-08-11 284.82 285.89 278.62 281.24 4,458,801 +0.80 +0.29
2026-08-10 288.07 288.76 280.16 280.44 4,208,452 -5.64 -1.97
2026-08-07 283.74 286.17 280.97 286.08 7,680,427 +7.68 +2.76
2026-08-06 274.62 283.30 272.65 278.40 4,779,911 +0.69 +0.25
2026-08-05 280.90 284.13 276.50 277.71 5,119,362 -5.92 -2.09
2026-08-04 277.49 285.58 275.12 283.63 8,527,024 +14.59 +5.42
2026-08-03 272.83 273.34 264.74 269.04 7,948,558 -6.70 -2.43
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 289.62
On 2026-08-12		 272.65
On 2026-08-06		 -1.12 -0.40 288.76
On 2026-08-10		 278.62
On 2026-08-11		 -3.51 280.55
10D 289.62
On 2026-08-12		 264.74
On 2026-08-03		 5.43 2.00 285.11
On 2026-07-31		 264.74
On 2026-08-03		 -7.14 278.76
20D 297.59
On 2026-07-21		 264.74
On 2026-08-03		 -24.60 -8.17 297.59
On 2026-07-21		 264.74
On 2026-08-03		 -11.04 281.23
WTD 289.62
On 2026-08-12		 276.36
On 2026-08-12		 -9.49 -3.32 288.76
On 2026-08-10		 278.62
On 2026-08-11		 -3.51 279.42
MTD 289.62
On 2026-08-12		 264.74
On 2026-08-03		 0.85 0.31 285.58
On 2026-08-04		 272.65
On 2026-08-06		 -4.53 279.14
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

28.11 +0.39 +1.41 835,996
ATNI

ATN International Inc.

31.04 -0.25 -0.80 76,083
TXN

Texas Instruments Inc.

276.59 -4.65 -1.65 5,877,004