TXN: Texas Instruments Inc.

As of Friday, April 26th, 2024

$ 177.48

+2.23 +1.27%

Open: 175.25
High: 178.30
Low: 175.00
Volume: 5,401,305
Previous Close on Thursday, April 25th, 2024

$ 175.25

+0.44 +0.25%

Open: 176.07
High: 177.05
Low: 172.26
Volume: 9,126,988

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 175.25 178.30 175.00 177.48 5,401,225 +2.23 +1.27
2024-04-25 176.07 177.05 172.26 175.25 9,126,988 +0.44 +0.25
2024-04-24 178.23 179.49 173.61 174.81 13,901,869 +9.39 +5.68
2024-04-23 163.04 166.90 162.46 165.42 6,448,321 +1.99 +1.22
2024-04-22 160.26 164.14 160.05 163.43 5,935,104 +3.75 +2.35
2024-04-19 163.08 164.42 159.11 159.68 10,463,743 -3.99 -2.44
2024-04-18 163.68 164.68 161.55 163.67 5,605,438 -2.03 -1.23
2024-04-17 168.38 168.98 165.50 165.70 4,544,451 -1.89 -1.13
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 179.49
On 2024-04-24		 160.05
On 2024-04-22		 17.80 11.15 179.49
On 2024-04-24		 172.26
On 2024-04-25		 -4.03 171.28
10D 179.49
On 2024-04-24		 159.11
On 2024-04-19		 11.15 6.70 169.34
On 2024-04-15		 159.11
On 2024-04-19		 -6.04 167.94
20D 179.49
On 2024-04-24		 159.11
On 2024-04-19		 3.27 1.88 175.91
On 2024-04-01		 159.11
On 2024-04-19		 -9.55 168.93
WTD 179.49
On 2024-04-24		 160.05
On 2024-04-22		 17.80 11.15 179.49
On 2024-04-24		 172.26
On 2024-04-25		 -4.03 171.28
MTD 179.49
On 2024-04-24		 159.11
On 2024-04-19		 3.27 1.88 175.91
On 2024-04-01		 159.11
On 2024-04-19		 -9.55 168.93
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

177.48 +2.23 +1.27 5,401,305