TXN: Texas Instruments Inc.

As of Thursday, October 30th, 2025

$ 160.51

+0.25 +0.16%

Open: 160.15
High: 162.64
Low: 159.97
Volume: 9,320,642
Previous Close on Wednesday, October 29th, 2025

$ 160.26

-6.65 -3.98%

Open: 166.72
High: 166.72
Low: 159.83
Volume: 11,934,743

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 160.15 162.64 159.97 160.51 9,319,286 +0.25 +0.16
2025-10-29 166.72 166.72 159.83 160.26 11,934,743 -6.65 -3.98
2025-10-28 169.14 169.51 166.49 166.91 9,636,624 -2.50 -1.48
2025-10-27 169.82 170.37 168.68 169.41 7,846,185 +0.28 +0.17
2025-10-24 174.01 174.15 168.79 169.13 7,686,625 -3.06 -1.78
2025-10-23 170.00 173.76 169.75 172.19 8,408,741 +1.48 +0.87
2025-10-22 163.96 173.08 163.04 170.71 25,221,842 -10.13 -5.60
2025-10-21 179.47 181.84 178.84 180.84 9,677,305 +1.26 +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 174.15
On 2025-10-24		 159.83
On 2025-10-29		 -11.68 -6.78 174.15
On 2025-10-24		 159.83
On 2025-10-29		 -8.22 165.24
10D 181.84
On 2025-10-21		 159.83
On 2025-10-29		 -14.97 -8.53 181.84
On 2025-10-21		 159.83
On 2025-10-29		 -12.10 170.61
20D 185.46
On 2025-10-03		 159.83
On 2025-10-29		 -21.81 -11.96 185.46
On 2025-10-03		 159.83
On 2025-10-29		 -13.82 173.87
WTD 170.37
On 2025-10-27		 159.83
On 2025-10-29		 -8.62 -5.10 170.37
On 2025-10-27		 159.83
On 2025-10-29		 -6.19 164.27
MTD 185.46
On 2025-10-03		 159.83
On 2025-10-29		 -23.22 -12.64 185.46
On 2025-10-03		 159.83
On 2025-10-29		 -13.82 174.55
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

16.92 +0.02 +0.12 2,150,210
AKR

Acadia Realty Trust

19.18 +0.09 +0.47 2,616,913
TXN

Texas Instruments Inc.

160.51 +0.25 +0.16 9,320,642