TXN: Texas Instruments Inc.

As of Friday, May 22nd, 2026

$ 309.21

+10.82 +3.63%

Open: 305.40
High: 315.57
Low: 303.00
Volume: 7,128,939
Previous Close on Thursday, May 21st, 2026

$ 298.39

-6.49 -2.13%

Open: 300.89
High: 303.07
Low: 294.78
Volume: 5,609,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 305.40 315.57 303.00 309.21 7,128,939 +10.82 +3.63
2026-05-21 300.89 303.07 294.78 298.39 5,609,576 -6.49 -2.13
2026-05-20 305.22 305.74 298.95 304.88 7,572,050 +2.57 +0.85
2026-05-19 292.61 305.50 291.95 302.31 7,294,716 +1.71 +0.57
2026-05-18 308.55 309.19 295.46 300.60 6,143,942 -2.13 -0.70
2026-05-15 302.69 307.56 297.80 302.73 6,566,579 -5.44 -1.77
2026-05-14 306.67 310.29 303.50 308.17 5,591,610 +1.83 +0.60
2026-05-13 302.74 309.32 301.92 306.34 7,474,255 +11.17 +3.78
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 315.57
On 2026-05-22		 291.95
On 2026-05-19		 6.48 2.14 309.19
On 2026-05-18		 291.95
On 2026-05-19		 -5.58 303.08
10D 315.57
On 2026-05-22		 287.63
On 2026-05-12		 21.41 7.44 310.29
On 2026-05-14		 291.95
On 2026-05-19		 -5.91 302.56
20D 315.57
On 2026-05-22		 264.24
On 2026-04-28		 32.07 11.57 310.29
On 2026-05-14		 291.95
On 2026-05-19		 -5.91 290.78
WTD 315.57
On 2026-05-22		 291.95
On 2026-05-19		 6.48 2.14 309.19
On 2026-05-18		 291.95
On 2026-05-19		 -5.58 303.08
MTD 315.57
On 2026-05-22		 275.58
On 2026-05-05		 28.13 10.01 310.29
On 2026-05-14		 291.95
On 2026-05-19		 -5.91 295.68
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BBY

Best Buy Co., Inc.

61.63 +0.48 +0.78 5,502,104
TXN

Texas Instruments Inc.

309.21 +10.82 +3.63 7,128,939