Skip to main content

Texas Instruments (NQ: TXN )

177.48 +2.23 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2024 175.25 178.30 175.00 177.48 5,401,608 +2.23(+1.27%)
Apr 25, 2024 176.07 177.05 172.26 175.25 9,130,481 +0.44(+0.25%)
Apr 24, 2024 178.23 179.49 173.61 174.81 13,965,388 +9.34(+5.64%)
Apr 23, 2024 163.04 166.90 162.46 165.47 6,815,745 +2.04(+1.25%)
Apr 22, 2024 160.26 164.14 160.05 163.43 5,942,351 +3.75(+2.35%)
Apr 19, 2024 163.08 164.42 159.11 159.68 10,497,553 -3.99(-2.44%)
Apr 18, 2024 163.68 164.68 161.55 163.67 5,605,648 -2.03(-1.23%)
Apr 17, 2024 168.38 168.98 165.50 165.70 4,564,949 -1.89(-1.13%)
Apr 16, 2024 167.48 168.52 166.82 167.59 3,389,018 +1.24(+0.75%)
Apr 15, 2024 168.29 169.34 165.32 166.35 4,768,840 +0.02(+0.01%)
Apr 12, 2024 168.42 169.43 165.77 166.33 5,473,567 -4.87(-2.84%)
Apr 11, 2024 169.90 171.85 168.12 171.20 4,351,711 +2.28(+1.35%)
Apr 10, 2024 169.87 170.41 167.90 168.92 5,662,711 -4.54(-2.62%)
Apr 09, 2024 171.00 173.52 170.13 173.46 4,830,889 +4.00(+2.36%)
Apr 08, 2024 167.61 170.29 167.26 169.46 3,154,029 +1.96(+1.17%)
Apr 05, 2024 168.57 169.25 167.14 167.50 5,012,314 -1.03(-0.61%)
Apr 04, 2024 171.77 173.00 168.10 168.53 7,491,066 -1.81(-1.06%)
Apr 03, 2024 169.58 170.89 167.89 170.34 3,295,020 -0.02(-0.01%)
Apr 02, 2024 172.35 172.35 169.60 170.36 3,304,436 -2.81(-1.62%)
Apr 01, 2024 174.12 175.91 172.85 173.17 2,303,218 -1.04(-0.60%)
Mar 28, 2024 173.48 174.29 173.33 174.21 4,423,486 +1.34(+0.78%)
Mar 27, 2024 169.00 172.92 168.83 172.87 4,272,313 +4.96(+2.95%)
Mar 26, 2024 171.44 171.86 167.51 167.91 5,897,781 -2.94(-1.72%)
Mar 25, 2024 170.83 172.33 170.61 170.85 3,298,577 -1.63(-0.95%)
Mar 22, 2024 171.73 173.73 171.26 172.48 4,177,223 -0.11(-0.06%)
Mar 21, 2024 172.83 174.79 171.72 172.59 4,392,856 +2.61(+1.54%)
Mar 20, 2024 167.08 170.14 166.27 169.98 4,404,108 +3.22(+1.93%)
Mar 19, 2024 167.68 168.31 165.98 166.76 5,640,155 -2.45(-1.45%)
Mar 18, 2024 174.54 174.79 169.06 169.21 5,213,077 -3.31(-1.92%)
Mar 15, 2024 169.60 173.03 168.69 172.52 19,078,802 +1.38(+0.81%)
Mar 14, 2024 173.31 173.63 169.80 171.14 5,028,291 -1.54(-0.89%)
Mar 13, 2024 173.89 174.29 171.21 172.68 5,199,374 -2.12(-1.21%)
Mar 12, 2024 175.99 176.34 173.23 174.80 5,801,857 +0.61(+0.35%)
Mar 11, 2024 172.28 174.28 171.53 174.19 4,207,102 +1.89(+1.10%)
Mar 08, 2024 175.46 175.58 172.27 172.30 5,632,580 -2.97(-1.69%)
Mar 07, 2024 172.28 177.75 172.28 175.27 5,979,496 +3.40(+1.98%)
Mar 06, 2024 173.11 175.79 170.68 171.87 6,312,718 +1.23(+0.72%)
Mar 05, 2024 171.36 172.72 169.28 170.64 6,214,300 -1.80(-1.04%)
Mar 04, 2024 172.50 173.05 170.86 172.44 4,400,658 +1.39(+0.81%)
Mar 01, 2024 167.55 172.09 167.32 171.05 5,233,693 +3.72(+2.22%)
Feb 29, 2024 164.90 167.91 164.28 167.33 7,265,159 +4.29(+2.63%)
Feb 28, 2024 163.50 163.88 162.38 163.04 2,932,967 -1.90(-1.15%)
Feb 27, 2024 164.58 165.66 164.25 164.94 2,887,300 +0.64(+0.39%)
Feb 26, 2024 164.62 165.50 163.78 164.30 5,251,262 +0.61(+0.37%)
Feb 23, 2024 165.83 166.00 163.63 163.69 3,479,114 -1.74(-1.05%)
Feb 22, 2024 164.90 166.12 163.49 165.43 5,040,844 +1.35(+0.82%)
Feb 21, 2024 162.52 164.12 161.50 164.08 4,529,998 +1.34(+0.82%)
Feb 20, 2024 159.37 162.91 159.25 162.74 5,404,624 +2.36(+1.47%)
Feb 16, 2024 160.35 162.15 159.43 160.38 3,167,857 -0.33(-0.21%)
Feb 15, 2024 158.90 161.27 158.90 160.71 3,724,479 +2.84(+1.80%)
Feb 14, 2024 157.85 159.04 156.57 157.87 4,537,008 +1.02(+0.65%)
Feb 13, 2024 158.26 159.42 155.46 156.85 5,357,874 -4.23(-2.63%)
Feb 12, 2024 162.40 162.84 161.05 161.08 3,854,983 -1.32(-0.81%)
Feb 09, 2024 161.28 162.48 160.63 162.40 3,919,503 +2.19(+1.37%)
Feb 08, 2024 159.31 161.06 158.78 160.21 3,487,669 +1.44(+0.91%)
Feb 07, 2024 159.93 160.29 158.23 158.77 4,627,583 +0.40(+0.25%)
Feb 06, 2024 159.17 159.70 157.33 158.37 4,139,754 -0.53(-0.33%)
Feb 05, 2024 159.99 159.99 157.59 158.90 4,188,700 -0.30(-0.19%)
Feb 02, 2024 158.38 159.80 157.77 159.20 4,922,658 -0.49(-0.31%)
Feb 01, 2024 159.22 159.87 156.66 159.69 6,538,856 -0.43(-0.27%)
Jan 31, 2024 160.41 163.17 159.32 160.12 8,665,188 -1.93(-1.19%)
Jan 30, 2024 162.90 163.78 161.54 162.05 4,909,125 -2.69(-1.63%)
Jan 29, 2024 162.79 165.02 162.15 164.74 6,123,814 +1.94(+1.19%)
Jan 26, 2024 164.90 164.90 162.00 162.81 8,870,342 -3.30(-1.99%)
Jan 25, 2024 169.72 170.07 165.52 166.11 7,137,497 -2.63(-1.56%)
Jan 24, 2024 169.95 171.55 167.22 168.74 15,216,785 -4.24(-2.45%)
Jan 23, 2024 173.47 175.19 172.90 172.97 9,483,036 -0.49(-0.28%)
Jan 22, 2024 172.64 175.27 172.26 173.46 6,904,851 +1.17(+0.68%)
Jan 19, 2024 169.56 173.79 168.91 172.29 13,451,153 +6.69(+4.04%)
Jan 18, 2024 163.38 166.07 161.90 165.60 6,634,910 +4.46(+2.77%)
Jan 17, 2024 161.29 161.64 159.03 161.14 4,111,152 -1.45(-0.89%)
Jan 16, 2024 163.11 164.18 161.33 162.60 6,735,540 -0.98(-0.60%)
Jan 12, 2024 165.35 165.90 162.61 163.58 4,238,390 -0.76(-0.46%)
Jan 11, 2024 165.85 166.57 163.74 164.34 5,680,022 -1.60(-0.96%)
Jan 10, 2024 167.18 167.20 163.82 165.94 4,074,107 -1.37(-0.82%)
Jan 09, 2024 164.70 169.19 164.70 167.31 5,058,146 +0.09(+0.05%)
Jan 08, 2024 163.92 167.35 163.31 167.22 5,760,168 +3.41(+2.08%)
Jan 05, 2024 163.61 164.93 162.87 163.81 3,111,574 +0.63(+0.39%)
Jan 04, 2024 161.23 164.41 161.13 163.18 6,496,626 -2.26(-1.36%)
Jan 03, 2024 166.68 167.18 164.91 165.44 5,921,273 -2.50(-1.49%)
Jan 02, 2024 167.53 168.59 166.10 167.94 5,693,859 -1.19(-0.70%)
Dec 29, 2023 170.20 170.36 168.59 169.12 2,943,735 -1.25(-0.73%)
Dec 28, 2023 170.65 170.96 169.37 170.38 3,046,880 +0.49(+0.29%)
Dec 27, 2023 169.88 170.28 169.00 169.89 3,291,309 +0.42(+0.25%)
Dec 26, 2023 167.62 170.19 167.13 169.47 3,227,500 +2.55(+1.53%)
Dec 22, 2023 165.95 167.60 165.51 166.92 3,519,955 +1.42(+0.86%)
Dec 21, 2023 165.47 166.26 164.37 165.50 4,072,635 +1.62(+0.99%)
Dec 20, 2023 166.73 167.27 163.78 163.89 5,125,297 -3.29(-1.97%)
Dec 19, 2023 166.94 167.58 165.77 167.18 4,413,934 +1.07(+0.65%)
Dec 18, 2023 167.13 167.65 164.56 166.11 5,054,761 -1.21(-0.72%)
Dec 15, 2023 168.88 169.75 166.43 167.32 16,466,831 -0.14(-0.08%)
Dec 14, 2023 162.39 167.89 161.88 167.46 11,518,327 +6.92(+4.31%)
Dec 13, 2023 156.78 161.01 156.72 160.54 5,834,317 +3.86(+2.46%)
Dec 12, 2023 158.65 158.65 156.21 156.68 4,765,459 -2.03(-1.28%)
Dec 11, 2023 157.33 159.97 156.75 158.72 7,644,954 +2.92(+1.87%)
Dec 08, 2023 156.06 157.08 155.06 155.80 4,769,693 -0.64(-0.41%)
Dec 07, 2023 155.61 157.45 153.47 156.44 6,546,630 +1.62(+1.04%)
Dec 06, 2023 157.88 158.36 154.73 154.83 4,991,326 -1.19(-0.76%)
Dec 05, 2023 155.24 156.50 153.63 156.02 4,974,572 -0.17(-0.11%)
Dec 04, 2023 153.37 156.31 152.81 156.19 6,623,582 +2.19(+1.42%)
Dec 01, 2023 151.91 154.09 150.72 154.00 4,127,803 +2.48(+1.64%)
Nov 30, 2023 153.47 153.50 150.09 151.51 6,693,540 -0.49(-0.32%)
Nov 29, 2023 153.59 154.63 151.75 152.00 3,675,909 +0.30(+0.20%)
Nov 28, 2023 150.92 151.82 150.23 151.70 3,914,433 +0.30(+0.20%)
Nov 27, 2023 151.38 152.15 150.22 151.41 4,162,579 -0.98(-0.64%)
Nov 24, 2023 153.11 153.22 151.96 152.39 1,617,489 -0.34(-0.22%)
Nov 22, 2023 153.29 154.94 152.08 152.72 3,184,830 +0.50(+0.33%)
Nov 21, 2023 153.45 153.45 151.28 152.23 3,907,369 -2.09(-1.36%)
Nov 20, 2023 152.81 155.06 152.75 154.32 5,882,961 +0.91(+0.60%)
Nov 17, 2023 151.11 154.28 150.71 153.41 7,583,682 +2.71(+1.80%)
Nov 16, 2023 150.77 151.79 149.63 150.70 5,647,432 +0.02(+0.01%)
Nov 15, 2023 149.83 152.44 148.97 150.68 6,003,580 +1.93(+1.29%)
Nov 14, 2023 149.04 149.92 147.74 148.76 7,107,265 +4.03(+2.78%)
Nov 13, 2023 145.09 145.26 144.05 144.73 4,379,640 -1.31(-0.90%)
Nov 10, 2023 143.85 146.43 141.96 146.04 7,271,743 +3.89(+2.74%)
Nov 09, 2023 144.79 145.35 142.05 142.15 7,116,883 -1.94(-1.34%)
Nov 08, 2023 145.29 145.68 143.33 144.08 6,955,343 -1.36(-0.93%)
Nov 07, 2023 145.65 146.09 144.37 145.44 5,233,612 -0.90(-0.62%)
Nov 06, 2023 148.41 149.03 145.46 146.34 6,653,461 -2.71(-1.82%)
Nov 03, 2023 148.13 150.40 147.91 149.05 5,864,865 +2.90(+1.98%)
Nov 02, 2023 143.81 146.65 143.37 146.16 6,355,622 +4.11(+2.89%)
Nov 01, 2023 141.52 142.18 139.71 142.05 7,562,492 +1.15(+0.82%)
Oct 31, 2023 139.70 141.92 138.93 140.90 6,621,833 +1.50(+1.07%)
Oct 30, 2023 139.77 140.30 138.39 139.40 6,693,199 -1.31(-0.93%)
Oct 27, 2023 142.44 142.65 139.95 140.71 5,418,803 -0.88(-0.62%)
Oct 26, 2023 139.78 144.16 139.62 141.59 8,021,767 +2.18(+1.57%)
Oct 25, 2023 139.04 142.16 137.77 139.40 12,559,087 -5.04(-3.49%)
Oct 24, 2023 144.37 145.12 143.49 144.45 7,136,062 +0.59(+0.41%)
Oct 23, 2023 144.80 146.18 143.55 143.86 5,488,265 -1.47(-1.01%)
Oct 20, 2023 148.87 149.25 145.12 145.32 5,484,095 -3.08(-2.07%)
Oct 19, 2023 150.27 150.88 147.94 148.40 6,144,152 -0.87(-0.58%)
Oct 18, 2023 150.34 151.44 148.90 149.26 4,920,269 -2.40(-1.58%)
Oct 17, 2023 150.25 152.30 149.33 151.66 5,186,263 -0.04(-0.03%)
Oct 16, 2023 150.78 152.12 150.51 151.70 4,955,701 +1.52(+1.01%)
Oct 13, 2023 152.70 152.86 149.63 150.18 4,393,199 -2.21(-1.45%)
Oct 12, 2023 155.38 155.60 151.63 152.39 5,739,911 -2.29(-1.48%)
Oct 11, 2023 153.69 155.60 153.12 154.68 4,528,662 -0.32(-0.21%)
Oct 10, 2023 154.08 156.54 153.65 155.00 3,719,544 +0.92(+0.60%)
Oct 09, 2023 153.21 154.20 152.09 154.08 2,794,066 -0.28(-0.18%)
Oct 06, 2023 151.67 155.44 150.97 154.36 5,102,239 +1.86(+1.22%)
Oct 05, 2023 155.79 156.48 152.17 152.50 4,464,464 -2.81(-1.81%)
Oct 04, 2023 155.00 155.81 153.85 155.31 4,200,600 +0.71(+0.46%)
Oct 03, 2023 155.45 157.70 153.71 154.60 3,570,536 -2.65(-1.69%)
Oct 02, 2023 156.82 157.94 155.17 157.26 2,972,641 +0.92(+0.59%)
Sep 29, 2023 158.13 158.45 155.64 156.33 3,734,109 -0.08(-0.05%)
Sep 28, 2023 155.48 158.66 155.41 156.41 4,344,447 +0.93(+0.60%)
Sep 27, 2023 156.57 156.82 153.26 155.48 4,305,610 +0.18(+0.11%)
Sep 26, 2023 156.92 157.03 154.72 155.30 4,235,447 -2.89(-1.83%)
Sep 25, 2023 157.26 158.21 157.26 158.19 3,161,025 +0.58(+0.37%)
Sep 22, 2023 159.09 159.32 157.51 157.61 3,778,983 -0.09(-0.06%)
Sep 21, 2023 157.69 160.16 157.65 157.70 4,569,989 -1.67(-1.05%)
Sep 20, 2023 161.22 161.81 158.29 159.37 5,122,384 -1.02(-0.64%)
Sep 19, 2023 159.72 160.76 158.69 160.39 3,299,928 +0.30(+0.19%)
Sep 18, 2023 159.27 160.84 159.04 160.09 3,234,563 +0.21(+0.13%)
Sep 15, 2023 163.41 163.70 159.69 159.88 9,589,418 -3.37(-2.07%)
Sep 14, 2023 163.62 163.83 160.88 163.25 4,141,394 +1.61(+1.00%)
Sep 13, 2023 161.15 162.75 160.78 161.64 3,389,081 +0.90(+0.56%)
Sep 12, 2023 161.90 163.29 160.68 160.74 3,803,903 -2.31(-1.42%)
Sep 11, 2023 163.72 163.88 161.34 163.05 3,246,608 +1.16(+0.72%)
Sep 08, 2023 162.33 162.62 161.06 161.89 3,357,718 -0.05(-0.03%)
Sep 07, 2023 162.98 163.58 161.21 161.94 6,379,574 -3.28(-1.99%)
Sep 06, 2023 166.84 167.17 164.09 165.22 4,316,723 -1.66(-1.00%)
Sep 05, 2023 166.23 168.02 165.39 166.88 2,931,567 -0.09(-0.05%)
Sep 01, 2023 167.12 167.16 165.69 166.97 2,655,948 +1.74(+1.05%)
Aug 31, 2023 165.98 167.43 165.17 165.23 6,129,776 -1.15(-0.69%)
Aug 30, 2023 163.72 167.40 162.54 166.38 5,207,989 -1.44(-0.86%)
Aug 29, 2023 165.25 168.38 164.91 167.81 4,068,808 +1.96(+1.18%)
Aug 28, 2023 166.37 167.06 164.76 165.86 4,063,578 +0.88(+0.53%)
Aug 25, 2023 163.69 165.62 161.92 164.98 4,015,153 +2.18(+1.34%)
Aug 24, 2023 168.59 168.59 162.61 162.80 6,106,163 -4.17(-2.50%)
Aug 23, 2023 161.17 167.63 161.17 166.97 4,223,146 +2.67(+1.63%)
Aug 22, 2023 166.77 166.77 163.35 164.30 3,087,656 -0.83(-0.50%)
Aug 21, 2023 163.92 165.74 163.29 165.12 4,009,043 +1.44(+0.88%)
Aug 18, 2023 161.80 164.03 161.44 163.69 4,532,470 +0.72(+0.44%)
Aug 17, 2023 162.93 164.34 162.44 162.97 4,055,855 +0.04(+0.02%)
Aug 16, 2023 164.77 165.73 162.51 162.93 4,636,470 -2.40(-1.45%)
Aug 15, 2023 166.91 167.29 164.80 165.33 3,988,072 -2.28(-1.36%)
Aug 14, 2023 163.40 167.74 162.91 167.61 6,035,405 +4.21(+2.58%)
Aug 11, 2023 163.00 163.57 161.87 163.40 5,548,310 -1.34(-0.81%)
Aug 10, 2023 165.81 167.67 164.12 164.74 5,060,557 +0.28(+0.17%)
Aug 09, 2023 163.91 166.13 163.56 164.45 4,782,152 +0.53(+0.32%)
Aug 08, 2023 164.48 164.48 161.66 163.92 4,707,313 -2.19(-1.32%)
Aug 07, 2023 166.52 166.96 164.12 166.11 4,389,663 +0.51(+0.31%)
Aug 04, 2023 166.74 168.00 164.30 165.60 6,156,474 -3.30(-1.96%)
Aug 03, 2023 167.58 169.36 166.78 168.91 4,594,176 -0.63(-0.37%)
Aug 02, 2023 173.28 173.70 168.82 169.54 7,034,160 -5.83(-3.32%)
Aug 01, 2023 175.99 176.45 174.69 175.37 4,099,534 -1.60(-0.91%)
Jul 31, 2023 175.50 177.36 175.32 176.97 4,135,249 +1.60(+0.91%)
Jul 28, 2023 175.49 176.51 173.95 175.37 7,670,379 +1.86(+1.07%)
Jul 27, 2023 174.08 176.84 172.06 173.51 8,502,031 +1.68(+0.98%)
Jul 26, 2023 172.70 173.49 170.08 171.83 12,193,277 -9.84(-5.42%)
Jul 25, 2023 180.62 183.66 180.42 181.67 6,422,861 +2.14(+1.19%)
Jul 24, 2023 180.21 181.35 178.96 179.53 4,423,507 -0.42(-0.23%)
Jul 21, 2023 177.69 181.17 177.06 179.95 17,927,268 +4.29(+2.45%)
Jul 20, 2023 176.37 177.85 175.03 175.66 7,327,378 -3.66(-2.04%)
Jul 19, 2023 179.24 180.30 178.69 179.32 3,775,160 -0.01(-0.01%)
Jul 18, 2023 178.12 179.83 176.71 179.33 3,114,377 +0.27(+0.15%)
Jul 17, 2023 175.04 179.89 174.48 179.05 4,013,630 +2.49(+1.41%)
Jul 14, 2023 177.31 178.69 176.05 176.56 3,791,147 -2.22(-1.24%)
Jul 13, 2023 179.15 179.65 177.44 178.78 4,549,005 +0.73(+0.41%)
Jul 12, 2023 176.72 178.56 175.74 178.05 5,932,552 +3.47(+1.99%)
Jul 11, 2023 175.57 175.70 172.66 174.58 2,822,717 -0.61(-0.35%)
Jul 10, 2023 170.44 175.47 170.42 175.19 5,698,054 +5.60(+3.30%)
Jul 07, 2023 169.98 172.87 169.47 169.58 4,696,711 -1.09(-0.64%)
Jul 06, 2023 169.58 171.32 168.98 170.68 4,665,714 -1.67(-0.97%)
Jul 05, 2023 174.56 174.62 172.27 172.35 3,819,881 -3.15(-1.80%)
Jul 03, 2023 175.90 176.91 173.41 175.50 2,056,321 -0.25(-0.14%)
Jun 30, 2023 174.64 176.26 174.10 175.75 6,165,416 +3.15(+1.83%)
Jun 29, 2023 171.76 172.84 170.28 172.60 3,794,845 +1.79(+1.05%)
Jun 28, 2023 170.51 172.20 170.15 170.81 3,508,530 -1.32(-0.77%)
Jun 27, 2023 165.81 172.38 165.47 172.13 6,408,158 +7.38(+4.48%)
Jun 26, 2023 164.50 166.93 164.04 164.75 5,018,636 +1.04(+0.64%)
Jun 23, 2023 165.88 166.24 163.24 163.71 8,817,745 -4.83(-2.87%)
Jun 22, 2023 165.97 168.57 165.78 168.54 3,695,430 +2.10(+1.26%)
Jun 21, 2023 168.41 169.48 166.34 166.44 4,132,198 -3.79(-2.23%)
Jun 20, 2023 170.79 172.83 169.32 170.23 3,601,399 -2.34(-1.36%)
Jun 16, 2023 175.20 175.57 172.12 172.57 10,626,561 -1.27(-0.73%)
Jun 15, 2023 172.06 175.13 171.72 173.84 4,326,751 +0.92(+0.53%)
Jun 14, 2023 171.65 174.04 170.65 172.92 4,863,720 -0.28(-0.16%)
Jun 13, 2023 172.38 174.08 170.19 173.21 5,538,944 +3.29(+1.94%)
Jun 12, 2023 167.47 170.14 167.32 169.91 4,823,587 +3.37(+2.02%)
Jun 09, 2023 169.32 169.70 165.46 166.55 4,280,667 -1.60(-0.95%)
Jun 08, 2023 168.97 169.72 167.35 168.15 3,425,034 +0.22(+0.13%)
Jun 07, 2023 167.11 169.67 166.41 167.92 4,528,997 +1.60(+0.96%)
Jun 06, 2023 165.38 167.47 164.90 166.32 4,130,347 +0.10(+0.06%)
Jun 05, 2023 171.04 171.04 165.75 166.22 5,653,965 -4.85(-2.84%)
Jun 02, 2023 172.32 172.44 169.97 171.08 4,904,264 -0.57(-0.33%)
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.