TXN: Texas Instruments Inc.

As of Friday, July 18th, 2025

$ 216.62

+0.03 +0.01%

Open: 218.49
High: 218.65
Low: 215.91
Volume: 4,535,466
Previous Close on Thursday, July 17th, 2025

$ 216.59

-0.05 -0.02%

Open: 216.14
High: 217.00
Low: 215.49
Volume: 4,916,676

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 218.49 218.65 215.91 216.62 4,535,465 +0.03 +0.01
2025-07-17 216.14 217.00 215.49 216.59 4,916,676 -0.05 -0.02
2025-07-16 218.40 218.61 211.71 216.64 6,416,647 -1.72 -0.79
2025-07-15 220.77 221.40 217.97 218.36 4,418,710 -1.69 -0.77
2025-07-14 219.41 220.26 217.30 220.05 4,723,700 -1.20 -0.54
2025-07-11 219.75 221.69 218.22 221.25 5,396,299 +1.67 +0.76
2025-07-10 219.28 220.78 217.56 219.58 3,967,526 +3.19 +1.48
2025-07-09 216.94 218.90 215.20 216.39 5,231,394 -0.24 -0.11
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 221.40
On 2025-07-15		 211.71
On 2025-07-16		 -4.63 -2.09 221.40
On 2025-07-15		 211.71
On 2025-07-16		 -4.38 217.65
10D 221.69
On 2025-07-11		 211.71
On 2025-07-16		 0.60 0.28 221.69
On 2025-07-11		 211.71
On 2025-07-16		 -4.50 217.55
20D 221.69
On 2025-07-11		 196.58
On 2025-06-20		 18.27 9.21 221.69
On 2025-07-11		 211.71
On 2025-07-16		 -4.50 212.47
WTD 221.40
On 2025-07-15		 211.71
On 2025-07-16		 -4.63 -2.09 221.40
On 2025-07-15		 211.71
On 2025-07-16		 -4.38 217.65
MTD 221.69
On 2025-07-11		 206.49
On 2025-07-01		 9.00 4.33 221.69
On 2025-07-11		 211.71
On 2025-07-16		 -4.50 216.74
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

216.62 +0.03 +0.01 4,535,466