TXN: Texas Instruments Inc.

As of Wednesday, April 16th, 2025

$ 146.55

-4.63 -3.06%

Open: 147.23
High: 149.73
Low: 142.56
Volume: 10,853,392
Previous Close on Tuesday, April 15th, 2025

$ 151.18

+0.20 +0.13%

Open: 151.42
High: 152.70
Low: 149.85
Volume: 6,946,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 147.23 149.73 142.56 146.55 10,853,382 -4.63 -3.06
2025-04-15 151.42 152.70 149.85 151.18 6,946,511 +0.20 +0.13
2025-04-14 151.04 153.59 149.14 150.98 10,347,288 +3.38 +2.29
2025-04-11 144.00 149.88 139.95 147.60 20,768,810 -9.00 -5.75
2025-04-10 160.79 162.93 150.02 156.60 15,683,292 -12.90 -7.61
2025-04-09 145.17 172.82 144.25 169.50 21,375,913 +23.49 +16.09
2025-04-08 156.75 159.03 143.31 146.01 13,787,450 -7.99 -5.19
2025-04-07 150.91 162.90 145.20 154.00 18,058,136 +2.61 +1.72
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 162.93
On 2025-04-10		 139.95
On 2025-04-11		 -22.95 -13.54 162.93
On 2025-04-10		 139.95
On 2025-04-11		 -14.10 150.58
10D 174.19
On 2025-04-03		 139.95
On 2025-04-11		 -31.64 -17.76 174.19
On 2025-04-03		 139.95
On 2025-04-11		 -19.66 153.80
20D 187.48
On 2025-03-24		 139.95
On 2025-04-11		 -35.19 -19.36 187.48
On 2025-03-24		 139.95
On 2025-04-11		 -25.35 167.23
WTD 153.59
On 2025-04-14		 142.56
On 2025-04-16		 -1.05 -0.71 153.59
On 2025-04-14		 142.56
On 2025-04-16		 -7.18 149.57
MTD 179.93
On 2025-04-02		 139.95
On 2025-04-11		 -33.15 -18.45 179.93
On 2025-04-02		 139.95
On 2025-04-11		 -22.22 157.85
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
JWN

Nordstrom Inc.

23.86 -0.18 -0.75 3,607,665
TXN

Texas Instruments Inc.

146.55 -4.63 -3.06 10,853,392