TXN: Texas Instruments Inc.

As of Friday, April 19th, 2024

$ 161.80

B: 161.79 X 1
A: 161.86 X 4

-1.87 -1.14%

Open: 163.08
High: 164.42
Low: 161.30
Volume: 2,329,296
Previous Close on Thursday, April 18th, 2024

$ 163.67

-2.03 -1.23%

Open: 163.68
High: 164.68
Low: 161.55
Volume: 5,605,438
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 163.68 164.68 161.55 163.67 5,605,438 -2.03 -1.23
2024-04-17 168.38 168.98 165.50 165.70 4,544,451 -1.89 -1.13
2024-04-16 167.48 168.52 166.82 167.59 3,388,848 +1.24 +0.75
2024-04-15 168.29 169.34 165.32 166.35 4,738,870 +0.02 +0.01
2024-04-12 168.42 169.43 165.77 166.33 5,473,383 -4.83 -2.82
2024-04-11 169.90 171.85 168.13 171.16 4,306,609 +2.24 +1.32
2024-04-10 169.87 170.41 167.90 168.92 5,615,870 -4.54 -2.62
2024-04-09 171.00 173.52 170.13 173.46 4,828,152 +4.00 +2.36

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 169.43
On 2024-04-12
161.55
On 2024-04-18
-7.49 -4.37 169.43
On 2024-04-12
161.55
On 2024-04-18
-4.65 165.93
10D 173.52
On 2024-04-09
161.55
On 2024-04-18
-4.86 -2.88 173.52
On 2024-04-09
161.55
On 2024-04-18
-6.90 168.01
20D 175.91
On 2024-04-01
161.55
On 2024-04-18
-6.31 -3.71 175.91
On 2024-04-01
161.55
On 2024-04-18
-8.16 169.67
WTD 169.34
On 2024-04-15
161.55
On 2024-04-18
-2.66 -1.60 169.34
On 2024-04-15
161.55
On 2024-04-18
-4.60 165.83
MTD 175.91
On 2024-04-01
161.55
On 2024-04-18
-10.54 -6.05 175.91
On 2024-04-01
161.55
On 2024-04-18
-8.16 168.75
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

147.31 -5.63 -3.68 5,154,093
KO

The Coca-Cola Company

59.56 +0.65 +1.10 5,903,960
PFE

Pfizer Inc.

25.77 +0.38 +1.50 16,850,112
VZ

Verizon Communications Inc.

40.28 +0.15 +0.38 8,319,984
VIX

CBOE Volatility Index

19.02 +1.02 +5.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,853.62 +78.24 +0.21 170,728,486
DJTA

Dow Jones Transportation Average

15,064.90 +117.97 +0.79 50,701,431
SPX

S&P 500 Index

4,969.99 -41.13 -0.82
OEX

S&P 100 Index

2,351.62 -27.02 -1.14
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,078.96 -315.35 -1.81
NYA

NYSE Composite Index

17,407.48 +19.40 +0.11
XAX

NYSE AMEX Composite Index

4,831.33 +53.14 +1.11
RUI

RUSSELL 1000 Index

2,721.64 -21.49 -0.78
RUT

Russell 2000 Index

1,938.99 -3.96 -0.20
RUA

Russell 3000 Index

2,840.36 -21.59 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.02 +1.02 +5.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.33 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 +0.52 +2.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.70 +3.75
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,437.96 -147.24 -1.72
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

161.80 -1.87 -1.14 2,329,296