TXN: Texas Instruments Inc.

As of Monday, November 17th, 2025

$ 154.99

-4.34 -2.72%

Open: 158.63
High: 159.75
Low: 153.54
Volume: 7,342,424
Previous Close on Friday, November 14th, 2025

$ 159.33

-2.90 -1.79%

Open: 160.50
High: 160.88
Low: 158.30
Volume: 6,040,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 158.63 159.75 153.54 154.99 7,342,424 -4.34 -2.72
2025-11-14 160.50 160.88 158.30 159.33 6,040,179 -2.90 -1.79
2025-11-13 162.53 165.44 161.48 162.23 7,717,731 -0.86 -0.53
2025-11-12 160.85 164.53 160.40 163.09 6,091,484 +3.36 +2.10
2025-11-11 160.42 162.17 159.24 159.73 7,155,844 -0.85 -0.53
2025-11-10 162.00 163.37 158.49 160.58 7,363,201 +0.03 +0.02
2025-11-07 160.38 160.60 156.89 160.55 8,835,081 -0.83 -0.51
2025-11-06 162.75 163.81 161.09 161.38 5,167,525 -2.19 -1.34
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 165.44
On 2025-11-13		 153.54
On 2025-11-17		 -5.59 -3.48 165.44
On 2025-11-13		 153.54
On 2025-11-17		 -7.19 159.87
10D 165.62
On 2025-11-05		 153.54
On 2025-11-17		 -6.47 -4.01 165.62
On 2025-11-05		 153.54
On 2025-11-17		 -7.29 160.48
20D 181.84
On 2025-10-21		 153.54
On 2025-11-17		 -24.60 -13.70 181.84
On 2025-10-21		 153.54
On 2025-11-17		 -15.56 163.88
WTD 159.75
On 2025-11-17		 153.54
On 2025-11-17		 -4.34 -2.72 -- -- -- 154.99
MTD 165.62
On 2025-11-05		 153.54
On 2025-11-17		 -6.47 -4.01 165.62
On 2025-11-05		 153.54
On 2025-11-17		 -7.29 160.57
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

154.99 -4.34 -2.72 7,342,424