Indicators

Texas Instruments (NQ: TXN )

165.47 +2.04 (+1.25%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	175.73	176.63	175.01	175.52	3,576,090	+0.64(+0.36%)
May 27, 2021	174.52	175.73	173.72	174.88	10,931,444	+0.71(+0.41%)
May 26, 2021	173.89	175.47	172.84	174.17	4,565,657	-0.34(-0.20%)
May 25, 2021	175.19	175.39	173.72	174.51	4,618,177	+0.04(+0.02%)
May 24, 2021	172.40	175.08	172.40	174.47	4,517,269	+3.40(+1.99%)
May 21, 2021	172.62	172.62	170.26	171.07	3,982,423	-0.27(-0.16%)
May 20, 2021	168.54	172.48	168.54	171.34	5,823,847	+3.31(+1.97%)
May 19, 2021	162.03	168.22	161.81	168.03	5,169,687	+2.63(+1.59%)
May 18, 2021	167.46	168.16	165.13	165.39	3,735,647	-1.81(-1.08%)
May 17, 2021	168.52	168.63	165.37	167.20	4,501,536	-2.26(-1.33%)
May 14, 2021	167.08	170.99	165.97	169.46	4,794,836	+3.96(+2.39%)
May 13, 2021	166.43	167.02	163.89	165.50	4,716,713	+2.21(+1.35%)
May 12, 2021	166.15	166.53	162.99	163.29	5,729,644	-6.10(-3.60%)
May 11, 2021	164.38	169.70	164.04	169.40	5,019,663	+1.06(+0.63%)
May 10, 2021	173.18	173.18	168.12	168.33	4,954,621	-5.28(-3.04%)
May 07, 2021	172.63	173.93	171.45	173.61	4,965,683	+3.23(+1.89%)
May 06, 2021	168.22	170.91	166.39	170.38	4,894,437	+2.42(+1.44%)
May 05, 2021	167.37	169.37	166.00	167.96	5,685,682	+2.42(+1.46%)
May 04, 2021	164.83	165.74	162.30	165.54	5,643,169	+0.22(+0.13%)

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.