TXN: Texas Instruments Inc.

As of Monday, October 12th, 2026

$ 281.74

-2.00 -0.70%

Open: 280.76
High: 283.63
Low: 277.06
Volume: 3,845,251
Previous Close on Friday, October 9th, 2026

$ 283.74

-4.46 -1.55%

Open: 290.59
High: 291.23
Low: 281.66
Volume: 4,031,986

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 280.76 283.63 277.06 281.74 3,757,348 -2.00 -0.70
2026-10-09 290.59 291.23 281.66 283.74 4,031,986 -4.46 -1.55
2026-10-08 285.46 290.52 283.27 288.20 5,837,381 -0.78 -0.27
2026-10-07 290.50 291.64 284.81 288.98 4,536,789 -8.25 -2.78
2026-10-06 295.45 298.75 294.23 297.23 3,273,188 +2.33 +0.79
2026-10-05 291.47 295.33 288.75 294.90 3,753,489 +1.10 +0.37
2026-10-02 290.00 297.06 288.20 293.80 4,922,203 +12.49 +4.44
2026-10-01 281.54 283.67 278.09 281.31 3,696,380 +1.22 +0.44
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 298.75
On 2026-10-06		 277.06
On 2026-10-12		 -13.16 -4.46 298.75
On 2026-10-06		 277.06
On 2026-10-12		 -7.26 287.98
10D 298.75
On 2026-10-06		 277.06
On 2026-10-12		 3.43 1.23 298.75
On 2026-10-06		 277.06
On 2026-10-12		 -7.26 287.17
20D 298.75
On 2026-10-06		 257.10
On 2026-09-17		 18.32 6.95 298.75
On 2026-10-06		 277.06
On 2026-10-12		 -7.26 278.12
WTD 283.63
On 2026-10-12		 277.06
On 2026-10-12		 -2.00 -0.70 -- -- -- 281.74
MTD 298.75
On 2026-10-06		 277.06
On 2026-10-12		 1.65 0.59 298.75
On 2026-10-06		 277.06
On 2026-10-12		 -7.26 288.74
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

181.78 +2.53 +1.41 571,463
TGT

Target Corp.

153.62 -0.02 -0.01 3,546,414
TRV

The Travelers Companies, Inc.

371.68 +2.93 +0.79 742,806
CMG

Chipotle Mexican Grill Inc.

30.40 -1.19 -3.77 28,515,639
TXN

Texas Instruments Inc.

281.74 -2.00 -0.70 3,845,251