TXN: Texas Instruments Inc.

As of Wednesday, June 18th, 2025

$ 198.35

+0.66 +0.33%

Open: 198.60
High: 200.57
Low: 197.29
Volume: 3,646,221
Previous Close on Tuesday, June 17th, 2025

$ 197.69

-1.53 -0.77%

Open: 198.00
High: 200.62
Low: 196.88
Volume: 4,651,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 198.60 200.57 197.29 198.35 3,646,221 +0.66 +0.33
2025-06-17 198.00 200.62 196.88 197.69 4,651,983 -1.53 -0.77
2025-06-16 197.28 199.86 196.60 199.22 5,850,616 +4.22 +2.16
2025-06-13 196.09 199.04 194.47 195.00 5,137,610 -4.66 -2.33
2025-06-12 198.25 200.32 198.11 199.66 3,254,823 -0.03 -0.02
2025-06-11 203.31 203.35 198.15 199.69 4,991,236 -2.60 -1.29
2025-06-10 199.98 203.17 199.48 202.29 6,236,628 +3.08 +1.55
2025-06-09 193.74 200.43 193.47 199.21 6,866,920 +6.79 +3.53
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 200.62
On 2025-06-17		 194.47
On 2025-06-13		 -1.34 -0.67 200.32
On 2025-06-12		 194.47
On 2025-06-13		 -2.92 197.98
10D 203.35
On 2025-06-11		 189.32
On 2025-06-05		 7.63 4.00 203.35
On 2025-06-11		 194.47
On 2025-06-13		 -4.37 197.40
20D 203.35
On 2025-06-11		 173.75
On 2025-05-23		 9.64 5.11 189.90
On 2025-05-21		 173.75
On 2025-05-23		 -8.50 190.70
WTD 200.62
On 2025-06-17		 196.60
On 2025-06-16		 3.35 1.72 200.62
On 2025-06-17		 197.29
On 2025-06-18		 -1.66 198.42
MTD 203.35
On 2025-06-11		 181.61
On 2025-06-02		 15.61 8.54 203.35
On 2025-06-11		 194.47
On 2025-06-13		 -4.37 195.16
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

198.35 +0.66 +0.33 3,646,221