TXN: Texas Instruments Inc.

As of Friday, September 12th, 2025

$ 182.60

-1.75 -0.95%

Open: 184.11
High: 184.34
Low: 182.34
Volume: 5,926,837
Previous Close on Thursday, September 11th, 2025

$ 184.35

+0.34 +0.18%

Open: 184.51
High: 184.81
Low: 182.26
Volume: 6,467,776

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 184.11 184.34 182.34 182.60 5,926,837 -1.75 -0.95
2025-09-11 184.51 184.81 182.26 184.35 6,467,776 +0.34 +0.18
2025-09-10 185.04 185.49 182.94 184.01 5,742,358 -1.02 -0.55
2025-09-09 184.40 185.66 183.66 185.03 6,131,776 -0.79 -0.43
2025-09-08 188.15 188.37 183.07 185.82 9,531,475 -2.11 -1.12
2025-09-05 187.08 189.28 185.29 187.93 9,483,867 +0.64 +0.34
2025-09-04 183.76 188.68 181.69 187.29 11,274,022 -8.45 -4.32
2025-09-03 199.22 200.08 191.38 195.74 6,795,142 -4.07 -2.04
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 188.37
On 2025-09-08		 182.26
On 2025-09-11		 -5.33 -2.84 188.37
On 2025-09-08		 182.26
On 2025-09-11		 -3.24 184.36
10D 204.05
On 2025-08-29		 181.69
On 2025-09-04		 -21.49 -10.53 204.05
On 2025-08-29		 181.69
On 2025-09-04		 -10.96 189.51
20D 209.09
On 2025-08-22		 181.69
On 2025-09-04		 -11.11 -5.74 209.09
On 2025-08-22		 181.69
On 2025-09-04		 -13.10 195.45
WTD 188.37
On 2025-09-08		 182.26
On 2025-09-11		 -5.33 -2.84 188.37
On 2025-09-08		 182.26
On 2025-09-11		 -3.24 184.36
MTD 200.17
On 2025-09-02		 181.69
On 2025-09-04		 -19.88 -9.82 200.17
On 2025-09-02		 181.69
On 2025-09-04		 -9.23 188.06
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BDN

Brandywine Realty Trust

4.54 +0.04 +0.89 1,063,356
AVGO

Broadcom Limited

359.87 +0.24 +0.07 23,025,829
IBKR

Interactive Brokers Group Inc.

63.70 +0.36 +0.57 3,383,799
PM

Phillip Morris International

166.11 -1.79 -1.07 3,684,984
TXN

Texas Instruments Inc.

182.60 -1.75 -0.95 5,926,837