TXN: Texas Instruments Inc.
$ 202.48 |
|
-1.61 -0.79% |
|
| Open: | 203.51 |
| High: | 204.05 |
| Low: | 201.56 |
| Volume: | 5,371,665 |
$ 204.09
-1.38 -0.67%
| Open: | 205.83 |
| High: | 207.13 |
| Low: | 203.61 |
| Volume: | 6,164,903 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 203.51 | 204.05 | 201.56 | 202.48 | 5,371,418 | -1.61 | -0.79 |
| 2025-08-28 | 205.83 | 207.13 | 203.61 | 204.09 | 6,164,903 | -1.38 | -0.67 |
| 2025-08-27 | 204.96 | 205.70 | 203.25 | 205.47 | 4,115,992 | -0.51 | -0.25 |
| 2025-08-26 | 205.78 | 207.41 | 205.24 | 205.98 | 4,310,813 | +0.01 | +0.00 |
| 2025-08-25 | 206.00 | 207.00 | 204.54 | 205.97 | 3,222,650 | -0.09 | -0.04 |
| 2025-08-22 | 202.08 | 209.09 | 201.89 | 206.06 | 5,957,992 | +5.35 | +2.67 |
| 2025-08-21 | 199.58 | 202.18 | 199.45 | 200.71 | 5,074,633 | -0.06 | -0.03 |
| 2025-08-20 | 197.50 | 201.23 | 193.45 | 200.77 | 8,103,120 | +4.83 | +2.47 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 207.41 On 2025-08-26 |
201.56 On 2025-08-29 |
-3.58 | -1.74 | 207.41 On 2025-08-26 |
201.56 On 2025-08-29 |
-2.82 | 204.80 |
| 10D | 209.09 On 2025-08-22 |
193.45 On 2025-08-20 |
7.91 | 4.07 | 209.09 On 2025-08-22 |
201.56 On 2025-08-29 |
-3.60 | 202.18 |
| 20D | 209.09 On 2025-08-22 |
180.63 On 2025-08-04 |
21.62 | 11.95 | 191.49 On 2025-08-07 |
183.40 On 2025-08-11 |
-4.22 | 195.36 |
| WTD | 207.41 On 2025-08-26 |
201.56 On 2025-08-29 |
-3.58 | -1.74 | 207.41 On 2025-08-26 |
201.56 On 2025-08-29 |
-2.82 | 204.80 |
| MTD | 209.09 On 2025-08-22 |
177.92 On 2025-08-01 |
21.42 | 11.83 | 191.49 On 2025-08-07 |
183.40 On 2025-08-11 |
-4.22 | 194.67 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
THS
TreeHouse Foods Inc. |
18.34 | +0.21 | +1.16 | 561,690 |
|
CHH
Choice Hotels International Inc. |
119.58 | +0.49 | +0.41 | 293,457 |
|
QQQ
PowerShares QQQ |
570.40 | -6.68 | -1.16 | 55,572,500 |
|
BLV
Vanguard Long-Term Bond ETF |
68.95 | -0.45 | -0.65 | 651,421 |
|
TXN
Texas Instruments Inc. |
202.48 | -1.61 | -0.79 | 5,371,665 |