TXN: Texas Instruments Inc.

As of Friday, October 30th, 2026

$ 303.89

-9.05 -2.89%

Open: 307.63
High: 308.00
Low: 294.70
Volume: 12,699,518
Previous Close on Thursday, October 29th, 2026

$ 312.94

+3.11 +1.00%

Open: 306.03
High: 313.07
Low: 306.03
Volume: 5,605,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 307.63 308.00 294.70 303.89 12,699,518 -9.05 -2.89
2026-10-29 306.03 313.07 306.03 312.94 5,605,052 +3.11 +1.00
2026-10-28 308.79 310.00 304.99 309.83 7,334,123 +0.92 +0.30
2026-10-27 300.87 309.47 299.35 308.91 8,172,887 +10.79 +3.62
2026-10-26 288.92 298.95 284.40 298.12 7,595,545 +13.43 +4.72
2026-10-23 277.87 286.20 276.27 284.69 6,565,730 +5.19 +1.86
2026-10-22 284.22 286.54 276.59 279.50 13,098,684 -5.15 -1.81
2026-10-21 279.31 289.31 277.37 284.65 10,281,045 +6.87 +2.47
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 313.07
On 2026-10-29		 284.40
On 2026-10-26		 19.20 6.74 313.07
On 2026-10-29		 294.70
On 2026-10-30		 -5.87 306.74
10D 313.07
On 2026-10-29		 272.01
On 2026-10-20		 27.41 9.91 313.07
On 2026-10-29		 294.70
On 2026-10-30		 -5.87 293.65
20D 313.07
On 2026-10-29		 272.01
On 2026-10-20		 10.09 3.43 298.75
On 2026-10-06		 272.01
On 2026-10-20		 -8.95 289.77
WTD 313.07
On 2026-10-29		 284.40
On 2026-10-26		 19.20 6.74 313.07
On 2026-10-29		 294.70
On 2026-10-30		 -5.87 306.74
MTD 313.07
On 2026-10-29		 272.01
On 2026-10-20		 23.80 8.50 298.75
On 2026-10-06		 272.01
On 2026-10-20		 -8.95 289.57
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
AON

Aon plc

321.67 +0.03 +0.01 1,821,132
CAG

Conagra Brands, Inc.

14.57 +0.48 +3.41 10,710,111
CNC

Centene Corporation

67.05 -1.57 -2.29 4,798,876
TRV

The Travelers Companies, Inc.

396.22 -2.05 -0.51 1,406,425
TXN

Texas Instruments Inc.

303.89 -9.05 -2.89 12,699,518