TXN: Texas Instruments Inc.

As of Friday, May 17th, 2024

$ 195.02

+0.05 +0.03%

Open: 195.00
High: 196.55
Low: 193.83
Volume: 4,533,840
Previous Close on Thursday, May 16th, 2024

$ 194.97

-0.56 -0.29%

Open: 192.60
High: 195.87
Low: 192.59
Volume: 5,368,610

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 195.00 196.55 193.83 195.02 4,533,840 +0.05 +0.03
2024-05-16 192.60 195.87 192.59 194.97 5,368,610 -0.56 -0.29
2024-05-15 192.58 195.61 191.89 195.53 5,934,202 +4.40 +2.30
2024-05-14 187.44 191.46 187.10 191.13 4,917,250 +3.31 +1.76
2024-05-13 187.00 188.38 186.67 187.82 3,682,185 +0.77 +0.41
2024-05-10 185.88 187.35 185.73 187.05 5,604,129 +1.73 +0.93
2024-05-09 184.00 185.75 183.66 185.32 5,782,337 +1.37 +0.74
2024-05-08 181.76 184.07 181.49 183.95 4,213,666 +1.28 +0.70
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 196.55
On 2024-05-17		 186.67
On 2024-05-13		 7.97 4.26 188.38
On 2024-05-13		 188.38
On 2024-05-13		 0.00 192.89
10D 196.55
On 2024-05-17		 179.27
On 2024-05-06		 16.11 9.00 181.89
On 2024-05-06		 181.89
On 2024-05-06		 0.00 188.51
20D 196.55
On 2024-05-17		 160.05
On 2024-04-22		 35.34 22.13 179.49
On 2024-04-24		 172.26
On 2024-04-25		 -4.03 181.36
WTD 196.55
On 2024-05-17		 186.67
On 2024-05-13		 7.97 4.26 188.38
On 2024-05-13		 188.38
On 2024-05-13		 0.00 192.89
MTD 196.55
On 2024-05-17		 173.65
On 2024-05-02		 18.60 10.54 179.81
On 2024-05-02		 177.43
On 2024-05-03		 -1.32 185.77
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

195.02 +0.05 +0.03 4,533,840