TXN: Texas Instruments Inc.

As of Monday, June 15th, 2026

$ 313.34

+12.22 +4.06%

Open: 310.11
High: 315.86
Low: 307.87
Volume: 7,264,058
Previous Close on Friday, June 12th, 2026

$ 301.12

+4.02 +1.35%

Open: 298.99
High: 303.03
Low: 295.85
Volume: 5,361,904

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 310.11 315.86 307.87 313.34 7,263,978 +12.22 +4.06
2026-06-12 298.99 303.03 295.85 301.12 5,361,904 +4.02 +1.35
2026-06-11 289.89 298.68 285.79 297.10 9,616,978 +15.09 +5.35
2026-06-10 285.82 292.58 281.84 282.01 7,257,847 -6.62 -2.29
2026-06-09 297.84 298.03 273.88 288.63 8,747,145 -2.27 -0.78
2026-06-08 293.73 295.58 287.53 290.90 7,650,660 +5.84 +2.05
2026-06-05 298.72 298.81 284.18 285.06 11,933,176 -20.31 -6.65
2026-06-04 305.53 310.72 303.30 305.37 7,908,767 -3.22 -1.04
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 315.86
On 2026-06-15		 273.88
On 2026-06-09		 22.44 7.71 298.03
On 2026-06-09		 281.84
On 2026-06-10		 -5.43 296.44
10D 315.86
On 2026-06-15		 273.88
On 2026-06-09		 20.14 6.87 312.76
On 2026-06-03		 273.88
On 2026-06-09		 -12.43 298.02
20D 331.51
On 2026-05-27		 273.88
On 2026-06-09		 10.61 3.50 331.51
On 2026-05-27		 273.88
On 2026-06-09		 -17.38 302.64
WTD 315.86
On 2026-06-15		 307.87
On 2026-06-15		 12.22 4.06 -- -- -- 313.34
MTD 315.86
On 2026-06-15		 273.88
On 2026-06-09		 7.66 2.51 312.76
On 2026-06-03		 273.88
On 2026-06-09		 -12.43 297.59
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
ZBRA

Zebra Technologies Corporation

240.05 +11.63 +5.09 913,542
MUR

Murphy Oil Corporation

36.45 -2.39 -6.15 1,972,673
FTCS

First Trust Capital Strength ETF

94.37 -0.16 -0.17 564,396
IVW

iShares S&P 500 Growth ETF

138.73 +3.73 +2.76 1,683,571
TXN

Texas Instruments Inc.

313.34 +12.22 +4.06 7,264,058