TXN: Texas Instruments Inc.

As of Thursday, October 9th, 2025

$ 178.96

-2.64 -1.45%

Open: 180.49
High: 180.70
Low: 177.62
Volume: 4,923,494
Previous Close on Wednesday, October 8th, 2025

$ 181.60

+4.55 +2.57%

Open: 176.83
High: 181.93
Low: 176.83
Volume: 6,374,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 180.49 180.70 177.62 178.96 4,923,494 -2.64 -1.45
2025-10-08 176.83 181.93 176.83 181.60 6,374,319 +4.55 +2.57
2025-10-07 181.76 182.02 176.96 177.05 5,201,707 -4.76 -2.62
2025-10-06 181.00 183.23 179.30 181.81 5,639,087 +1.49 +0.83
2025-10-03 182.78 185.46 180.16 180.32 5,164,948 -2.00 -1.10
2025-10-02 180.77 184.62 179.84 182.32 6,790,043 +1.93 +1.07
2025-10-01 181.97 184.51 178.33 180.39 7,653,584 -3.34 -1.82
2025-09-30 182.75 183.97 181.31 183.73 3,864,209 +0.50 +0.27
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 185.46
On 2025-10-03		 176.83
On 2025-10-08		 -3.36 -1.84 185.46
On 2025-10-03		 176.83
On 2025-10-08		 -4.65 179.95
10D 187.29
On 2025-09-26		 176.83
On 2025-10-08		 -3.08 -1.69 187.29
On 2025-09-26		 176.83
On 2025-10-08		 -5.58 181.40
20D 187.29
On 2025-09-26		 174.01
On 2025-09-15		 -5.39 -2.92 187.29
On 2025-09-26		 176.83
On 2025-10-08		 -5.58 181.09
WTD 183.23
On 2025-10-06		 176.83
On 2025-10-08		 -1.36 -0.75 183.23
On 2025-10-06		 176.83
On 2025-10-08		 -3.49 179.86
MTD 185.46
On 2025-10-03		 176.83
On 2025-10-08		 -4.77 -2.60 185.46
On 2025-10-03		 176.83
On 2025-10-08		 -4.65 180.35
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
DLTR

Dollar Tree Inc.

89.00 +1.17 +1.33 4,531,840
TTMI

TTM Technologies Inc.

56.52 -2.01 -3.43 2,283,549
LOPE

Grand Canyon Education Inc.

207.00 -4.00 -1.90 274,727
SPAB

SPDR Portfolio Aggregate Bond ETF

25.81 -0.02 -0.08 7,964,561
TXN

Texas Instruments Inc.

178.96 -2.64 -1.45 4,923,494