Skip to main content

Texas Instruments (NQ: TXN )

174.07 +1.20 (+0.69%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 153.38 154.49 150.83 152.36 6,491,823 -2.32(-1.50%)
Jan 28, 2021 153.45 156.39 150.94 154.68 7,427,290 +5.76(+3.87%)
Jan 27, 2021 152.14 153.21 148.11 148.92 10,951,716 -7.81(-4.98%)
Jan 26, 2021 157.28 159.30 156.57 156.73 5,831,612 -1.32(-0.84%)
Jan 25, 2021 158.47 159.56 156.01 158.05 5,908,336 +0.10(+0.06%)
Jan 22, 2021 159.49 160.37 157.90 157.95 4,088,598 -2.09(-1.31%)
Jan 21, 2021 159.43 160.38 157.31 160.05 3,921,035 +1.62(+1.02%)
Jan 20, 2021 159.81 160.12 157.94 158.43 4,736,642 -0.79(-0.49%)
Jan 19, 2021 156.46 159.68 156.46 159.22 6,868,317 +4.57(+2.96%)
Jan 15, 2021 156.28 156.38 153.16 154.65 4,085,862 -2.30(-1.47%)
Jan 14, 2021 156.39 157.71 155.71 156.95 3,737,635 +0.27(+0.17%)
Jan 13, 2021 157.48 157.99 156.18 156.67 3,231,293 -0.81(-0.52%)
Jan 12, 2021 156.56 158.73 156.27 157.49 3,727,022 +0.91(+0.58%)
Jan 11, 2021 155.60 157.25 154.60 156.58 4,981,345 +0.14(+0.09%)
Jan 08, 2021 156.41 157.90 154.34 156.44 4,985,067 +2.94(+1.92%)
Jan 07, 2021 151.12 154.20 150.65 153.50 6,207,220 +3.40(+2.27%)
Jan 06, 2021 148.35 153.05 148.14 150.10 5,748,604 +0.74(+0.50%)
Jan 05, 2021 147.80 149.47 147.41 149.36 5,179,338 +1.09(+0.73%)
Jan 04, 2021 150.45 153.41 146.94 148.27 5,098,193 -1.75(-1.16%)
Dec 31, 2020 150.02 150.02 150.02 2,420,585 +1.31(+0.88%)
Dec 30, 2020 147.97 149.11 147.85 148.71 2,420,585 +1.39(+0.94%)
Dec 29, 2020 148.04 148.69 146.77 147.32 2,661,821 -0.26(-0.18%)
Dec 28, 2020 149.68 149.68 147.16 147.59 2,340,520 -0.16(-0.11%)
Dec 24, 2020 146.90 147.94 146.68 147.74 1,142,523 +0.60(+0.41%)
Dec 23, 2020 148.26 149.20 146.99 147.14 2,201,727 -1.41(-0.95%)
Dec 22, 2020 148.25 149.41 148.13 148.55 2,889,401 +0.08(+0.06%)
Dec 21, 2020 147.66 148.80 145.84 148.47 3,366,333 -1.50(-1.00%)
Dec 18, 2020 149.32 150.46 148.16 149.97 7,737,713 +1.26(+0.85%)
Dec 17, 2020 148.91 149.00 147.53 148.70 5,747,494 +0.52(+0.35%)
Dec 16, 2020 148.93 149.32 147.09 148.18 3,443,969 -0.24(-0.16%)
Dec 15, 2020 148.09 148.74 147.35 148.42 6,271,290 +2.07(+1.41%)
Dec 14, 2020 147.57 148.76 146.24 146.35 6,558,031 -0.45(-0.31%)
Dec 11, 2020 146.80 148.03 145.91 146.80 4,535,629 -1.27(-0.86%)
Dec 10, 2020 148.22 148.87 146.96 148.07 6,123,000 -0.69(-0.47%)
Dec 09, 2020 150.63 152.16 148.04 148.77 6,120,054 -3.58(-2.35%)
Dec 08, 2020 152.00 152.86 150.81 152.35 3,566,466 +0.36(+0.23%)
Dec 07, 2020 152.07 152.14 151.03 151.99 5,082,211 -0.21(-0.14%)
Dec 04, 2020 149.00 152.28 148.55 152.20 4,093,411 +4.15(+2.80%)
Dec 03, 2020 149.13 150.41 147.71 148.06 5,228,104 -0.68(-0.45%)
Dec 02, 2020 148.79 149.51 147.91 148.73 4,607,334 -0.70(-0.47%)
Dec 01, 2020 148.65 150.20 147.74 149.44 5,354,702 +2.05(+1.39%)
Nov 30, 2020 145.54 147.62 144.16 147.39 5,300,413 +2.06(+1.42%)
Nov 27, 2020 145.68 146.51 145.13 145.32 3,374,398 +1.27(+0.88%)
Nov 25, 2020 145.83 146.26 143.74 144.05 3,877,226 -1.60(-1.10%)
Nov 24, 2020 144.98 145.75 143.22 145.65 5,429,574 +1.76(+1.23%)
Nov 23, 2020 143.41 145.07 141.80 143.89 3,066,611 +0.55(+0.38%)
Nov 20, 2020 143.79 145.10 143.09 143.34 3,296,282 -0.41(-0.29%)
Nov 19, 2020 139.96 143.90 139.58 143.75 2,697,165 +3.40(+2.42%)
Nov 18, 2020 142.35 142.90 140.22 140.35 3,278,429 -1.78(-1.25%)
Nov 17, 2020 143.86 144.70 141.84 142.13 3,858,437 -2.57(-1.77%)
Nov 16, 2020 143.75 145.68 143.16 144.70 3,780,588 +1.52(+1.06%)
Nov 13, 2020 143.17 144.40 141.82 143.18 2,669,278 +1.97(+1.39%)
Nov 12, 2020 142.61 143.44 140.45 141.22 2,852,300 -1.10(-0.77%)
Nov 11, 2020 141.61 142.53 140.43 142.31 3,826,092 +3.85(+2.78%)
Nov 10, 2020 142.02 142.91 138.04 138.47 6,232,374 -4.32(-3.03%)
Nov 09, 2020 148.07 150.48 142.64 142.79 5,807,133 -1.39(-0.96%)
Nov 06, 2020 142.63 144.61 141.62 144.18 4,614,620 +1.99(+1.40%)
Nov 05, 2020 141.53 142.86 140.90 142.19 5,073,304 +3.23(+2.32%)
Nov 04, 2020 137.84 140.30 135.68 138.96 5,487,015 +4.32(+3.21%)
Nov 03, 2020 134.23 135.82 134.05 134.64 3,926,016 +1.55(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.