TXN: Texas Instruments Inc.

As of Thursday, December 8th, 2022

$ 176.36

+2.61 +1.50%

Open: 173.76
High: 176.52
Low: 172.85
Volume: 3,902,642
Previous Close on Wednesday, December 7th, 2022

$ 173.75

-0.59 -0.34%

Open: 172.53
High: 175.03
Low: 172.25
Volume: 3,242,530
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 173.76 176.52 172.85 176.36 3,902,642 +2.61 +1.50
2022-12-07 172.53 175.03 172.25 173.75 3,242,530 -0.59 -0.34
2022-12-06 178.14 178.16 173.18 174.34 4,416,203 -3.05 -1.72
2022-12-05 176.74 178.64 175.34 177.39 3,847,980 -0.27 -0.15
2022-12-02 175.14 177.99 173.48 177.66 3,817,125 +0.16 +0.09
2022-12-01 180.04 180.52 176.21 177.50 5,469,660 -2.96 -1.64
2022-11-30 173.37 180.51 170.97 180.46 8,979,898 +7.48 +4.32
2022-11-29 173.64 174.36 171.31 172.98 3,131,061 -0.02 -0.01

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 178.64
On 2022-12-05
172.25
On 2022-12-07
-1.14 -0.64 178.64
On 2022-12-05
172.25
On 2022-12-07
-3.58 175.90
10D 180.52
On 2022-12-01
170.97
On 2022-11-30
-2.62 -1.46 180.52
On 2022-12-01
172.25
On 2022-12-07
-4.58 176.05
20D 182.62
On 2022-11-15
168.88
On 2022-11-10
11.37 6.89 182.62
On 2022-11-15
170.63
On 2022-11-17
-6.57 176.12
WTD 178.64
On 2022-12-05
172.25
On 2022-12-07
-1.30 -0.73 178.64
On 2022-12-05
172.25
On 2022-12-07
-3.58 175.46
MTD 180.52
On 2022-12-01
172.25
On 2022-12-07
-4.10 -2.27 180.52
On 2022-12-01
172.25
On 2022-12-07
-4.58 176.17
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75