TXN: Texas Instruments Inc.

As of Thursday, March 5th, 2026

$ 197.98

-4.41 -2.18%

Open: 200.91
High: 201.94
Low: 194.77
Volume: 7,912,128
Previous Close on Wednesday, March 4th, 2026

$ 202.39

-0.28 -0.14%

Open: 204.36
High: 205.31
Low: 201.50
Volume: 5,444,388

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 200.91 201.94 194.77 197.98 7,911,621 -4.41 -2.18
2026-03-04 204.36 205.31 201.50 202.39 5,444,388 -0.28 -0.14
2026-03-03 205.89 206.57 201.76 202.67 7,494,119 -7.15 -3.41
2026-03-02 211.04 211.47 207.31 209.82 6,810,689 -2.29 -1.08
2026-02-27 211.23 212.63 208.25 212.11 0 -0.52 -0.24
2026-02-26 214.45 216.09 210.15 212.63 0 -1.27 -0.59
2026-02-25 214.40 215.90 210.23 213.90 0 +0.55 +0.26
2026-02-24 220.72 224.17 209.59 213.35 0 -6.51 -2.96
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 212.63
On 2026-02-27		 194.77
On 2026-03-05		 -14.65 -6.89 212.63
On 2026-02-27		 194.77
On 2026-03-05		 -8.40 204.99
10D 224.17
On 2026-02-24		 194.77
On 2026-03-05		 -20.07 -9.20 224.17
On 2026-02-24		 194.77
On 2026-03-05		 -13.12 210.44
20D 231.32
On 2026-02-11		 194.77
On 2026-03-05		 -24.94 -11.19 231.32
On 2026-02-11		 194.77
On 2026-03-05		 -15.80 216.62
WTD 211.47
On 2026-03-02		 194.77
On 2026-03-05		 -14.13 -6.66 211.47
On 2026-03-02		 194.77
On 2026-03-05		 -7.90 203.22
MTD 211.47
On 2026-03-02		 194.77
On 2026-03-05		 -14.13 -6.66 211.47
On 2026-03-02		 194.77
On 2026-03-05		 -7.90 203.22
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.99 -12.82 -3.77 4,750,767
KO

The Coca-Cola Company

77.03 -1.07 -1.37 21,274,213
PFE

Pfizer Inc.

26.61 -0.01 -0.04 38,593,570
VZ

Verizon Communications Inc.

51.18 -0.02 -0.04 27,485,206
VIX

CBOE Volatility Index

23.76 +2.61 +12.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.74 -784.67 -1.61 623,677,322
DJTA

Dow Jones Transportation Average

19,134.49 -577.95 -2.93 242,496,700
SPX

S&P 500 Index

6,830.71 -38.79 -0.56
OEX

S&P 100 Index

3,345.84 -11.91 -0.35
NDX

NASDAQ 100 Index

25,020.41 -73.26 -0.29
NYA

NYSE Composite Index

22,789.55 -296.73 -1.29
XAX

NYSE AMEX Composite Index

8,585.10 -145.04 -1.66
RUI

RUSSELL 1000 Index

3,728.33 -22.46 -0.60
RUT

Russell 2000 Index

2,585.57 -50.44 -1.91
RUA

Russell 3000 Index

3,885.37 -25.77 -0.66
VIX

CBOE Volatility Index

23.76 +2.61 +12.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.08 +0.95 +3.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.93 +1.03 +4.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.87 +1.58 +7.09
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

197.98 -4.41 -2.18 7,912,128