TXN: Texas Instruments Inc.

As of Friday, July 31st, 2026

$ 275.74

-3.02 -1.08%

Open: 284.06
High: 285.11
Low: 273.59
Volume: 8,834,048
Previous Close on Thursday, July 30th, 2026

$ 278.76

+7.60 +2.80%

Open: 276.82
High: 283.58
Low: 274.35
Volume: 9,237,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 284.06 285.11 273.59 275.74 8,834,048 -3.02 -1.08
2026-07-30 276.82 283.58 274.35 278.76 9,237,165 +7.60 +2.80
2026-07-29 278.58 281.62 268.76 271.16 10,128,588 -5.91 -2.13
2026-07-28 275.46 282.81 273.45 277.07 10,601,954 -2.34 -0.84
2026-07-27 281.79 284.33 273.67 279.41 8,450,780 -0.17 -0.06
2026-07-24 281.11 283.89 276.30 279.58 8,270,018 -5.41 -1.90
2026-07-23 277.30 288.33 274.10 284.99 10,924,669 -9.20 -3.13
2026-07-22 285.21 296.25 285.21 294.19 10,467,142 +2.89 +0.99
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 285.11
On 2026-07-31		 268.76
On 2026-07-29		 -3.84 -1.37 284.33
On 2026-07-27		 268.76
On 2026-07-29		 -5.48 276.43
10D 297.59
On 2026-07-21		 268.76
On 2026-07-29		 -8.28 -2.92 297.59
On 2026-07-21		 268.76
On 2026-07-29		 -9.69 281.63
20D 315.34
On 2026-07-09		 268.76
On 2026-07-29		 -17.34 -5.92 315.34
On 2026-07-09		 268.76
On 2026-07-29		 -14.77 290.75
WTD 285.11
On 2026-07-31		 268.76
On 2026-07-29		 -3.84 -1.37 284.33
On 2026-07-27		 268.76
On 2026-07-29		 -5.48 276.43
MTD 315.34
On 2026-07-09		 268.76
On 2026-07-29		 -22.33 -7.49 315.34
On 2026-07-09		 268.76
On 2026-07-29		 -14.77 291.20
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

275.74 -3.02 -1.08 8,834,048