TXN: Texas Instruments Inc.
$ 216.62 |
|
+0.03 +0.01% |
Open: | 218.49 |
High: | 218.65 |
Low: | 215.91 |
Volume: | 4,535,466 |
$ 216.59
-0.05 -0.02%
Open: | 216.14 |
High: | 217.00 |
Low: | 215.49 |
Volume: | 4,916,676 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 218.49 | 218.65 | 215.91 | 216.62 | 4,535,465 | +0.03 | +0.01 |
2025-07-17 | 216.14 | 217.00 | 215.49 | 216.59 | 4,916,676 | -0.05 | -0.02 |
2025-07-16 | 218.40 | 218.61 | 211.71 | 216.64 | 6,416,647 | -1.72 | -0.79 |
2025-07-15 | 220.77 | 221.40 | 217.97 | 218.36 | 4,418,710 | -1.69 | -0.77 |
2025-07-14 | 219.41 | 220.26 | 217.30 | 220.05 | 4,723,700 | -1.20 | -0.54 |
2025-07-11 | 219.75 | 221.69 | 218.22 | 221.25 | 5,396,299 | +1.67 | +0.76 |
2025-07-10 | 219.28 | 220.78 | 217.56 | 219.58 | 3,967,526 | +3.19 | +1.48 |
2025-07-09 | 216.94 | 218.90 | 215.20 | 216.39 | 5,231,394 | -0.24 | -0.11 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 221.40 On 2025-07-15 |
211.71 On 2025-07-16 |
-4.63 | -2.09 | 221.40 On 2025-07-15 |
211.71 On 2025-07-16 |
-4.38 | 217.65 |
10D | 221.69 On 2025-07-11 |
211.71 On 2025-07-16 |
0.60 | 0.28 | 221.69 On 2025-07-11 |
211.71 On 2025-07-16 |
-4.50 | 217.55 |
20D | 221.69 On 2025-07-11 |
196.58 On 2025-06-20 |
18.27 | 9.21 | 221.69 On 2025-07-11 |
211.71 On 2025-07-16 |
-4.50 | 212.47 |
WTD | 221.40 On 2025-07-15 |
211.71 On 2025-07-16 |
-4.63 | -2.09 | 221.40 On 2025-07-15 |
211.71 On 2025-07-16 |
-4.38 | 217.65 |
MTD | 221.69 On 2025-07-11 |
206.49 On 2025-07-01 |
9.00 | 4.33 | 221.69 On 2025-07-11 |
211.71 On 2025-07-16 |
-4.50 | 216.74 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
TXN
Texas Instruments Inc. |
216.62 | +0.03 | +0.01 | 4,535,466 |