TXN: Texas Instruments Inc.

As of Monday, December 15th, 2025

$ 179.42

-- 0 0%

Open: 179.42
High: 179.42
Low: 179.42
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 179.42

-2.25 -1.24%

Open: 181.79
High: 183.23
Low: 178.65
Volume: 5,928,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 181.79 183.23 178.65 179.42 5,928,419 -2.25 -1.24
2025-12-11 180.28 182.02 179.18 181.67 4,743,777 0.00 0.00
2025-12-10 177.83 182.72 177.50 181.67 5,230,093 +2.15 +1.20
2025-12-09 179.91 181.88 179.40 179.52 3,759,494 -1.42 -0.78
2025-12-08 183.51 183.70 179.53 180.94 6,417,662 -1.60 -0.88
2025-12-05 180.87 184.76 180.63 182.54 6,522,771 +2.42 +1.34
2025-12-04 183.24 183.91 178.94 180.12 6,678,573 -2.48 -1.36
2025-12-03 176.82 183.00 175.58 182.60 9,178,965 +7.34 +4.19
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 183.70
On 2025-12-08		 177.50
On 2025-12-10		 -3.12 -1.71 183.70
On 2025-12-08		 177.50
On 2025-12-10		 -3.38 180.64
10D 184.76
On 2025-12-05		 166.53
On 2025-12-01		 11.15 6.63 184.76
On 2025-12-05		 177.50
On 2025-12-10		 -3.93 179.19
20D 184.76
On 2025-12-05		 152.73
On 2025-11-20		 17.19 10.60 160.88
On 2025-11-14		 152.73
On 2025-11-20		 -5.07 169.50
WTD 183.70
On 2025-12-08		 177.50
On 2025-12-10		 -3.12 -1.71 183.70
On 2025-12-08		 177.50
On 2025-12-10		 -3.38 180.64
MTD 184.76
On 2025-12-05		 166.53
On 2025-12-01		 11.15 6.63 184.76
On 2025-12-05		 177.50
On 2025-12-10		 -3.93 179.19
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.75 +3.94 +1.31 1,285,240
KO

The Coca-Cola Company

71.15 +0.63 +0.89 4,465,969
PFE

Pfizer Inc.

26.30 +0.45 +1.72 13,093,822
VZ

Verizon Communications Inc.

41.15 +0.26 +0.62 4,690,533
VIX

CBOE Volatility Index

16.86 +1.12 +7.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,434.15 -23.90 -0.05 122,782,738
DJTA

Dow Jones Transportation Average

17,423.34 -81.23 -0.46 28,058,245
SPX

S&P 500 Index

6,819.82 -7.59 -0.11
OEX

S&P 100 Index

3,407.11 -8.10 -0.24
NDX

NASDAQ 100 Index

25,110.02 -86.71 -0.34
NYA

NYSE Composite Index

22,052.28 +47.94 +0.22
XAX

NYSE AMEX Composite Index

7,073.20 -110.11 -1.53
RUI

RUSSELL 1000 Index

3,722.66 -5.26 -0.14
RUT

Russell 2000 Index

2,540.79 -10.67 -0.42
RUA

Russell 3000 Index

3,876.63 -5.95 -0.15
VIX

CBOE Volatility Index

16.86 +1.12 +7.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.45 +2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.63 +3.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,760.01 -29.66 -0.25
 
Recent
Ticker Last Chg %Chg Volume
INFY

Infosys Limited

17.78 0.00 0.00
MAC

The Macerich Company

18.67 0.00 0.00
PM

Phillip Morris International

153.65 0.00 0.00
TXN

Texas Instruments Inc.

179.42 0.00 0.00