TXN: Texas Instruments Inc.

As of Monday, September 21st, 2026

$ 270.87

+4.23 +1.59%

Open: 267.67
High: 271.78
Low: 262.22
Volume: 7,431,220
Previous Close on Friday, September 18th, 2026

$ 266.64

+8.50 +3.29%

Open: 260.82
High: 268.28
Low: 259.83
Volume: 18,819,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 267.67 271.78 262.22 270.87 7,431,220 +4.23 +1.59
2026-09-18 260.82 268.28 259.83 266.64 18,819,369 +8.50 +3.29
2026-09-17 265.04 266.82 257.10 258.14 6,241,493 -2.53 -0.97
2026-09-16 267.25 267.97 258.14 260.67 3,542,554 -2.76 -1.05
2026-09-15 265.11 267.70 262.26 263.43 4,326,173 +0.01 +0.00
2026-09-14 256.78 266.10 256.78 263.42 6,624,701 -5.28 -1.97
2026-09-11 263.23 273.33 261.44 268.70 5,196,618 +9.88 +3.82
2026-09-10 256.76 261.72 255.82 258.82 5,832,096 -2.77 -1.06
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 271.78
On 2026-09-21		 257.10
On 2026-09-17		 7.45 2.83 267.97
On 2026-09-16		 257.10
On 2026-09-17		 -4.06 263.95
10D 273.33
On 2026-09-11		 255.82
On 2026-09-10		 12.43 4.81 273.33
On 2026-09-11		 256.78
On 2026-09-14		 -6.05 263.12
20D 273.33
On 2026-09-11		 248.13
On 2026-09-03		 6.51 2.46 267.48
On 2026-08-27		 248.13
On 2026-09-03		 -7.23 260.92
WTD 271.78
On 2026-09-21		 262.22
On 2026-09-21		 4.23 1.59 -- -- -- 270.87
MTD 273.33
On 2026-09-11		 248.13
On 2026-09-03		 9.96 3.82 273.33
On 2026-09-11		 256.78
On 2026-09-14		 -6.05 260.83
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

33.14 -0.29 -0.87 11,475,381
TXN

Texas Instruments Inc.

270.87 +4.23 +1.59 7,431,220