Skip to main content

Texas Instruments (NQ: TXN )

172.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 158.80 160.60 157.38 160.08 6,006,634 -0.78(-0.49%)
Feb 25, 2022 159.84 161.01 159.16 160.87 5,128,948 +1.16(+0.73%)
Feb 24, 2022 154.24 160.03 151.80 159.71 8,243,639 +3.72(+2.38%)
Feb 23, 2022 158.23 160.06 155.73 155.99 6,257,592 -0.99(-0.63%)
Feb 22, 2022 156.38 161.17 155.39 156.98 7,745,130 -0.05(-0.03%)
Feb 18, 2022 157.02 0 +1.97(+1.27%)
Feb 17, 2022 156.39 157.64 154.63 155.06 7,228,920 -3.38(-2.13%)
Feb 16, 2022 155.19 159.11 154.66 158.44 4,878,001 +1.95(+1.25%)
Feb 15, 2022 155.21 157.05 154.52 156.49 7,401,213 +3.48(+2.28%)
Feb 14, 2022 154.39 156.00 151.66 153.00 7,928,804 -1.82(-1.17%)
Feb 11, 2022 160.03 161.37 154.11 154.82 8,032,286 -5.90(-3.67%)
Feb 10, 2022 162.13 166.53 159.85 160.72 8,052,023 -5.70(-3.42%)
Feb 09, 2022 164.12 166.87 162.97 166.41 7,582,119 +3.84(+2.36%)
Feb 08, 2022 160.12 163.10 158.68 162.57 4,907,987 +2.52(+1.58%)
Feb 07, 2022 162.43 162.45 159.07 160.05 6,813,933 -1.39(-0.86%)
Feb 04, 2022 162.43 162.70 157.75 161.43 12,114,597 -3.93(-2.37%)
Feb 03, 2022 174.44 164.69 165.36 12,409,131 -11.54(-6.52%)
Feb 02, 2022 170.97 177.28 170.91 176.89 9,544,299 +6.17(+3.61%)
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.