TXN: Texas Instruments Inc.

As of Tuesday, May 5th, 2026

$ 281.00

+0.11 +0.04%

Open: 280.50
High: 282.50
Low: 275.58
Volume: 7,199,973
Previous Close on Monday, May 4th, 2026

$ 280.89

-0.06 -0.02%

Open: 283.69
High: 283.79
Low: 276.64
Volume: 5,516,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 280.50 282.50 275.58 281.00 7,186,715 +0.11 +0.04
2026-05-04 283.69 283.79 276.64 280.89 5,516,365 -0.06 -0.02
2026-05-01 280.10 281.87 276.54 280.95 4,351,130 -0.13 -0.05
2026-04-30 270.23 281.92 266.34 281.08 10,876,891 +11.86 +4.41
2026-04-29 269.63 272.44 267.56 269.22 7,793,100 +4.22 +1.59
2026-04-28 267.49 270.69 264.24 265.00 8,335,511 -4.50 -1.67
2026-04-27 276.17 277.02 267.63 269.50 9,945,651 -7.64 -2.76
2026-04-24 287.83 287.83 272.01 277.14 13,928,355 -5.09 -1.80
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 283.79
On 2026-05-04		 266.34
On 2026-04-30		 16.00 6.04 283.79
On 2026-05-04		 275.58
On 2026-05-05		 -2.89 278.63
10D 287.83
On 2026-04-24		 234.49
On 2026-04-22		 47.85 20.52 287.83
On 2026-04-24		 264.24
On 2026-04-28		 -8.20 272.33
20D 287.83
On 2026-04-24		 206.16
On 2026-04-08		 81.27 40.69 287.83
On 2026-04-24		 264.24
On 2026-04-28		 -8.20 246.68
WTD 283.79
On 2026-05-04		 275.58
On 2026-05-05		 0.05 0.02 283.79
On 2026-05-04		 275.58
On 2026-05-05		 -2.89 280.95
MTD 283.79
On 2026-05-04		 275.58
On 2026-05-05		 -0.08 -0.03 283.79
On 2026-05-04		 275.58
On 2026-05-05		 -2.89 280.95
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
PTC

PTC Inc.

137.55 -0.64 -0.46 1,166,919
COST

Costco Wholesale Corporation

1,016.42 +3.63 +0.36 1,421,912
APO

Apollo Global Management Inc.

130.30 +1.11 +0.86 4,232,446
TDAY

USA TODAY Co.

7.20 +0.40 +5.88 1,978,795
TXN

Texas Instruments Inc.

281.00 +0.11 +0.04 7,199,973