TXN: Texas Instruments Inc.

As of Thursday, April 18th, 2024

$ 163.67

-3.92 -2.34%

Open: 163.68
High: 164.68
Low: 161.55
Volume: 5,605,438
Previous Close on Tuesday, April 16th, 2024

$ 167.59

+1.24 +0.75%

Open: 167.48
High: 168.52
Low: 166.82
Volume: 3,388,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 163.68 164.68 161.55 163.67 5,605,438 -3.92 -2.34
2024-04-16 167.48 168.52 166.82 167.59 3,388,848 +1.24 +0.75
2024-04-15 168.29 169.34 165.32 166.35 4,738,870 +0.02 +0.01
2024-04-12 168.42 169.43 165.77 166.33 5,473,383 -4.83 -2.82
2024-04-11 169.90 171.85 168.13 171.16 4,306,609 +2.24 +1.32
2024-04-10 169.87 170.41 167.90 168.92 5,615,870 -4.54 -2.62
2024-04-09 171.00 173.52 170.13 173.46 4,828,152 +4.00 +2.36
2024-04-08 167.61 170.29 167.26 169.46 3,154,015 +1.96 +1.17
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 171.85
On 2024-04-11		 161.55
On 2024-04-18		 -5.25 -3.11 171.85
On 2024-04-11		 161.55
On 2024-04-18		 -5.99 167.02
10D 173.52
On 2024-04-09		 161.55
On 2024-04-18		 -6.67 -3.92 173.52
On 2024-04-09		 161.55
On 2024-04-18		 -6.90 168.30
20D 175.91
On 2024-04-01		 161.55
On 2024-04-18		 -3.09 -1.85 175.91
On 2024-04-01		 161.55
On 2024-04-18		 -8.16 169.89
WTD 169.34
On 2024-04-15		 161.55
On 2024-04-18		 -2.66 -1.60 169.34
On 2024-04-15		 161.55
On 2024-04-18		 -4.60 165.87
MTD 175.91
On 2024-04-01		 161.55
On 2024-04-18		 -10.54 -6.05 175.91
On 2024-04-01		 161.55
On 2024-04-18		 -8.16 168.99
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

163.67 -3.92 -2.34 5,605,438