TXN: Texas Instruments Inc.

As of Tuesday, April 29th, 2025

$ 160.77

-1.67 -1.03%

Open: 159.49
High: 162.35
Low: 158.75
Volume: 6,564,871
Previous Close on Monday, April 28th, 2025

$ 162.44

-0.42 -0.26%

Open: 163.35
High: 163.55
Low: 159.72
Volume: 5,134,120

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 159.49 162.35 158.75 160.77 6,564,871 -1.67 -1.03
2025-04-28 163.35 163.55 159.72 162.44 5,134,120 -0.42 -0.26
2025-04-25 161.84 163.70 160.52 162.86 8,307,546 +0.73 +0.45
2025-04-24 164.63 165.00 158.42 162.13 18,555,556 +9.98 +6.56
2025-04-23 153.17 155.34 151.28 152.15 13,903,340 +5.39 +3.67
2025-04-22 145.87 148.24 145.08 146.76 9,138,401 +1.15 +0.79
2025-04-21 145.46 146.74 142.64 145.61 8,271,511 -2.83 -1.91
2025-04-17 147.32 150.19 145.92 148.44 5,680,760 +1.89 +1.29
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 165.00
On 2025-04-24		 151.28
On 2025-04-23		 14.01 9.55 165.00
On 2025-04-24		 158.75
On 2025-04-29		 -3.79 160.07
10D 165.00
On 2025-04-24		 142.56
On 2025-04-16		 9.79 6.48 152.70
On 2025-04-15		 142.56
On 2025-04-16		 -6.64 153.89
20D 179.93
On 2025-04-02		 139.95
On 2025-04-11		 -18.93 -10.53 179.93
On 2025-04-02		 139.95
On 2025-04-11		 -22.22 156.77
WTD 163.55
On 2025-04-28		 158.75
On 2025-04-29		 -2.09 -1.28 163.55
On 2025-04-28		 158.75
On 2025-04-29		 -2.93 161.61
MTD 179.93
On 2025-04-02		 139.95
On 2025-04-11		 -18.93 -10.53 179.93
On 2025-04-02		 139.95
On 2025-04-11		 -22.22 156.77
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BB

BlackBerry Limited

3.40 0.00 0.00 7,601,530
TXN

Texas Instruments Inc.

160.77 -1.67 -1.03 6,564,871