Skip to main content

Texas Instruments (NQ: TXN )

153.90 +0.25 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 168.63 170.54 166.99 169.99 5,656,606 -0.83(-0.49%)
Feb 25, 2022 169.73 170.97 169.01 170.82 4,830,066 +1.23(+0.73%)
Feb 24, 2022 163.78 169.93 161.19 169.59 7,763,253 +3.95(+2.38%)
Feb 23, 2022 168.02 169.96 165.37 165.64 5,892,940 -1.05(-0.63%)
Feb 22, 2022 166.06 171.14 165.01 166.69 7,293,794 -0.05(-0.03%)
Feb 18, 2022 166.74 0 +2.09(+1.27%)
Feb 17, 2022 166.07 167.39 164.20 164.65 6,807,665 -3.59(-2.13%)
Feb 16, 2022 164.79 168.96 164.23 168.24 4,593,743 +2.07(+1.25%)
Feb 15, 2022 164.81 166.76 164.08 166.17 6,969,918 +3.70(+2.28%)
Feb 14, 2022 163.94 165.65 161.04 162.47 7,466,765 -1.93(-1.17%)
Feb 11, 2022 169.93 171.36 163.65 164.40 7,564,216 -6.26(-3.67%)
Feb 10, 2022 172.16 176.83 169.74 170.66 7,582,803 -6.05(-3.42%)
Feb 09, 2022 174.27 177.20 173.06 176.71 7,140,282 +4.08(+2.36%)
Feb 08, 2022 170.03 173.19 168.50 172.63 4,622,339 +2.68(+1.58%)
Feb 07, 2022 172.48 172.50 168.91 169.95 6,416,861 -1.47(-0.86%)
Feb 04, 2022 172.48 172.77 167.51 171.42 11,408,636 -4.17(-2.37%)
Feb 03, 2022 185.24 174.88 175.59 11,686,007 -12.25(-6.52%)
Feb 02, 2022 181.55 188.25 181.49 187.84 8,988,119 +6.55(+3.61%)
Feb 01, 2022 179.59 181.67 176.63 181.29 6,232,168 +4.00(+2.26%)
Jan 28, 2022 173.81 177.47 169.39 177.29 7,323,705 +2.48(+1.42%)
Jan 27, 2022 180.90 181.02 173.10 174.81 6,752,872 -3.52(-1.97%)
Jan 26, 2022 182.27 183.25 176.18 178.33 12,850,267 +4.37(+2.51%)
Jan 25, 2022 174.91 177.84 173.04 173.96 8,111,895 -4.38(-2.46%)
Jan 24, 2022 175.78 178.62 171.12 178.34 11,717,601 +2.70(+1.54%)
Jan 21, 2022 174.06 179.55 173.33 175.64 11,528,247 +2.19(+1.26%)
Jan 20, 2022 178.78 180.56 173.38 173.45 6,057,420 -4.85(-2.72%)
Jan 19, 2022 183.44 183.58 178.19 178.30 5,207,315 -3.98(-2.18%)
Jan 18, 2022 183.61 184.36 181.26 182.28 7,382,812 -4.73(-2.53%)
Jan 14, 2022 187.01 0 +2.86(+1.55%)
Jan 13, 2022 188.97 189.62 183.61 184.15 5,369,406 -1.88(-1.01%)
Jan 12, 2022 186.00 187.34 184.40 186.03 4,240,110 +1.39(+0.75%)
Jan 11, 2022 182.50 186.08 181.21 184.64 5,240,721 +1.68(+0.92%)
Jan 10, 2022 177.90 183.23 176.88 182.96 7,194,666 +3.52(+1.96%)
Jan 07, 2022 181.97 184.06 178.90 179.44 7,414,710 -7.32(-3.92%)
Jan 06, 2022 186.67 188.52 185.79 186.76 4,502,590 -0.06(-0.03%)
Jan 05, 2022 190.41 191.61 186.65 186.82 5,047,297 -3.98(-2.09%)
Jan 04, 2022 191.00 192.10 188.20 190.80 4,137,526 +0.20(+0.10%)
Jan 03, 2022 188.82 190.62 187.46 190.60 3,781,523 +2.13(+1.13%)
Dec 31, 2021 189.41 190.00 188.27 188.47 2,813,894 -0.94(-0.50%)
Dec 30, 2021 190.87 191.87 189.01 189.41 2,108,334 -1.40(-0.73%)
Dec 29, 2021 191.39 193.28 190.76 190.81 2,754,920 -0.29(-0.15%)
Dec 28, 2021 192.80 192.86 190.38 191.10 2,806,858 -0.74(-0.39%)
Dec 27, 2021 188.08 191.95 188.07 191.84 3,405,613 +4.44(+2.37%)
Dec 23, 2021 187.24 188.94 185.42 187.40 3,266,662 +0.47(+0.25%)
Dec 22, 2021 185.99 187.01 184.16 186.93 3,375,474 +0.56(+0.30%)
Dec 21, 2021 187.43 187.49 184.24 186.37 6,089,386 +2.13(+1.16%)
Dec 20, 2021 183.65 185.00 182.77 184.24 4,474,343 -2.06(-1.11%)
Dec 17, 2021 187.38 189.38 185.63 186.30 8,439,070 -1.94(-1.03%)
Dec 16, 2021 194.00 194.22 187.72 188.24 5,448,426 -5.20(-2.69%)
Dec 15, 2021 192.00 193.71 187.87 193.44 6,342,028 +3.17(+1.67%)
Dec 14, 2021 190.97 191.68 188.16 190.27 6,130,073 -2.97(-1.54%)
Dec 13, 2021 196.10 196.74 192.91 193.24 6,115,819 -2.76(-1.41%)
Dec 10, 2021 196.02 196.36 192.81 196.00 3,264,337 +2.60(+1.34%)
Dec 09, 2021 195.57 196.90 193.25 193.40 3,625,823 -2.99(-1.52%)
Dec 08, 2021 198.50 198.50 193.87 196.39 4,254,686 -2.64(-1.33%)
Dec 07, 2021 196.40 199.86 195.93 199.03 5,813,620 +4.42(+2.27%)
Dec 06, 2021 195.17 195.25 189.76 194.61 4,084,648 +1.23(+0.64%)
Dec 03, 2021 194.63 196.03 191.68 193.38 4,901,028 -0.20(-0.10%)
Dec 02, 2021 190.46 194.91 190.00 193.58 4,238,389 -0.42(-0.22%)
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.