TXN: Texas Instruments Inc.

As of Friday, January 17th, 2025

$ 192.42

+5.05 +2.70%

Open: 192.54
High: 192.93
Low: 190.02
Volume: 5,339,176
Previous Close on Thursday, January 16th, 2025

$ 187.37

-10.14 -5.13%

Open: 195.17
High: 195.48
Low: 187.14
Volume: 7,458,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 192.54 192.93 190.02 192.42 5,336,277 +5.05 +2.70
2025-01-16 195.17 195.48 187.14 187.37 7,458,178 -10.14 -5.13
2025-01-15 195.67 198.95 195.67 197.51 5,938,553 +4.01 +2.07
2025-01-14 191.54 193.61 190.18 193.50 4,235,764 +2.41 +1.26
2025-01-13 189.83 191.76 187.65 191.09 4,777,471 +0.94 +0.49
2025-01-10 192.91 192.91 188.42 190.15 6,813,877 -1.51 -0.79
2025-01-08 191.80 192.69 188.07 191.66 4,137,241 -0.55 -0.29
2025-01-07 193.82 195.01 191.09 192.21 4,778,040 +0.03 +0.02
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 198.95
On 2025-01-15		 187.14
On 2025-01-16		 2.27 1.19 198.95
On 2025-01-15		 187.14
On 2025-01-16		 -5.94 192.38
10D 198.95
On 2025-01-15		 187.14
On 2025-01-16		 5.47 2.93 198.95
On 2025-01-15		 187.14
On 2025-01-16		 -5.94 191.86
20D 198.95
On 2025-01-15		 183.35
On 2024-12-20		 4.30 2.29 198.95
On 2025-01-15		 187.14
On 2025-01-16		 -5.94 190.14
WTD 198.95
On 2025-01-15		 187.14
On 2025-01-16		 2.27 1.19 198.95
On 2025-01-15		 187.14
On 2025-01-16		 -5.94 192.38
MTD 198.95
On 2025-01-15		 184.97
On 2025-01-02		 4.91 2.62 198.95
On 2025-01-15		 187.14
On 2025-01-16		 -5.94 191.41
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

192.42 +5.05 +2.70 5,339,176