TXN: Texas Instruments Inc.

As of Friday, December 12th, 2025

$ 179.42

-2.25 -1.24%

Open: 181.79
High: 183.23
Low: 178.65
Volume: 5,928,419
Previous Close on Thursday, December 11th, 2025

$ 181.67

-- 0 0%

Open: 180.28
High: 182.02
Low: 179.18
Volume: 4,743,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 181.79 183.23 178.65 179.42 5,928,419 -2.25 -1.24
2025-12-11 180.28 182.02 179.18 181.67 4,743,777 0.00 0.00
2025-12-10 177.83 182.72 177.50 181.67 5,230,093 +2.15 +1.20
2025-12-09 179.91 181.88 179.40 179.52 3,759,494 -1.42 -0.78
2025-12-08 183.51 183.70 179.53 180.94 6,417,662 -1.60 -0.88
2025-12-05 180.87 184.76 180.63 182.54 6,522,771 +2.42 +1.34
2025-12-04 183.24 183.91 178.94 180.12 6,678,573 -2.48 -1.36
2025-12-03 176.82 183.00 175.58 182.60 9,178,965 +7.34 +4.19
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 183.70
On 2025-12-08		 177.50
On 2025-12-10		 -3.12 -1.71 183.70
On 2025-12-08		 177.50
On 2025-12-10		 -3.38 180.64
10D 184.76
On 2025-12-05		 166.53
On 2025-12-01		 11.15 6.63 184.76
On 2025-12-05		 177.50
On 2025-12-10		 -3.93 179.19
20D 184.76
On 2025-12-05		 152.73
On 2025-11-20		 17.19 10.60 160.88
On 2025-11-14		 152.73
On 2025-11-20		 -5.07 169.50
WTD 183.70
On 2025-12-08		 177.50
On 2025-12-10		 -3.12 -1.71 183.70
On 2025-12-08		 177.50
On 2025-12-10		 -3.38 180.64
MTD 184.76
On 2025-12-05		 166.53
On 2025-12-01		 11.15 6.63 184.76
On 2025-12-05		 177.50
On 2025-12-10		 -3.93 179.19
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

179.42 -2.25 -1.24 5,928,419