TXN: Texas Instruments Inc.

As of Thursday, July 10th, 2025

$ 219.58

+3.19 +1.48%

Open: 219.28
High: 220.78
Low: 217.56
Volume: 3,967,526
Previous Close on Wednesday, July 9th, 2025

$ 216.39

-0.24 -0.11%

Open: 216.94
High: 218.90
Low: 215.20
Volume: 5,231,394

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 215.00 219.37 214.02 216.63 6,844,463 +3.22 +1.51
2025-07-07 215.02 215.63 212.20 213.41 5,217,187 -2.61 -1.21
2025-07-03 215.25 216.94 214.72 216.02 2,558,619 +0.43 +0.20
2025-07-02 210.44 216.18 209.48 215.59 5,520,324 +5.14 +2.44
2025-07-01 207.00 211.68 206.49 210.45 5,854,929 +2.83 +1.36
2025-06-30 207.09 208.38 206.44 207.62 5,308,441 +0.54 +0.26
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 220.78
On 2025-07-10		 212.20
On 2025-07-07		 3.99 1.85 216.94
On 2025-07-03		 212.20
On 2025-07-07		 -2.18 216.41
10D 220.78
On 2025-07-10		 205.29
On 2025-06-27		 14.20 6.92 216.94
On 2025-07-03		 212.20
On 2025-07-07		 -2.18 212.91
20D 220.78
On 2025-07-10		 194.47
On 2025-06-13		 17.29 8.55 203.35
On 2025-06-11		 194.47
On 2025-06-13		 -4.37 206.47
WTD 220.78
On 2025-07-10		 212.20
On 2025-07-07		 3.56 1.65 219.37
On 2025-07-08		 215.20
On 2025-07-09		 -1.90 216.50
MTD 220.78
On 2025-07-10		 206.49
On 2025-07-01		 11.96 5.76 216.94
On 2025-07-03		 212.20
On 2025-07-07		 -2.18 215.44
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

219.58 +3.19 +1.48 3,967,526