TXN: Texas Instruments Inc.

As of Monday, September 16th, 2024

$ 198.47

-1.46 -0.73%

Open: 198.72
High: 199.50
Low: 195.99
Volume: 3,250,971
Previous Close on Friday, September 13th, 2024

$ 199.93

+3.95 +2.02%

Open: 197.11
High: 200.88
Low: 196.83
Volume: 4,615,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 198.72 199.50 195.99 198.47 3,250,971 -1.46 -0.73
2024-09-13 197.11 200.88 196.83 199.93 4,615,951 +3.95 +2.02
2024-09-12 201.60 202.00 194.67 195.98 7,199,424 -6.43 -3.18
2024-09-11 199.70 202.82 195.04 202.41 5,873,767 +2.61 +1.31
2024-09-10 201.17 201.28 197.03 199.80 4,858,155 -1.37 -0.68
2024-09-09 202.09 202.29 198.99 201.17 4,841,622 +3.72 +1.88
2024-09-06 201.50 201.87 196.73 197.45 6,313,333 -4.10 -2.03
2024-09-05 202.30 204.27 199.68 201.55 4,100,860 -2.45 -1.20
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 202.82
On 2024-09-11		 194.67
On 2024-09-12		 -2.70 -1.34 202.82
On 2024-09-11		 194.67
On 2024-09-12		 -4.02 199.32
10D 211.95
On 2024-09-03		 194.67
On 2024-09-12		 -15.87 -7.40 211.95
On 2024-09-03		 194.67
On 2024-09-12		 -8.15 200.26
20D 214.66
On 2024-08-30		 194.67
On 2024-09-12		 -2.06 -1.03 214.66
On 2024-08-30		 194.67
On 2024-09-12		 -9.31 204.00
WTD 199.50
On 2024-09-16		 195.99
On 2024-09-16		 -1.46 -0.73 -- -- -- 198.47
MTD 211.95
On 2024-09-03		 194.67
On 2024-09-12		 -15.87 -7.40 211.95
On 2024-09-03		 194.67
On 2024-09-12		 -8.15 200.26
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,398
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,380
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,375,128
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

198.47 -1.46 -0.73 3,250,971