Skip to main content

Texas Instruments (NQ: TXN )

200.71 -0.68 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 142.62 145.03 141.12 143.70 7,281,630 +0.81(+0.57%)
Jun 29, 2022 142.57 143.37 141.17 142.89 4,649,329 -1.29(-0.90%)
Jun 28, 2022 146.59 148.70 144.10 144.18 5,012,077 -1.37(-0.94%)
Jun 27, 2022 146.83 147.41 145.09 145.54 6,161,280 -0.31(-0.21%)
Jun 24, 2022 143.10 146.02 142.62 145.85 6,870,708 +4.50(+3.18%)
Jun 23, 2022 142.94 143.29 139.59 141.35 4,617,027 -1.37(-0.96%)
Jun 22, 2022 142.12 143.97 141.37 142.72 4,536,657 -0.80(-0.56%)
Jun 21, 2022 141.99 144.57 141.91 143.52 6,719,649 +3.05(+2.17%)
Jun 17, 2022 142.01 143.29 139.45 140.48 12,045,784 -1.09(-0.77%)
Jun 16, 2022 141.71 142.68 140.48 141.57 7,317,444 -4.25(-2.92%)
Jun 15, 2022 145.64 147.69 143.39 145.82 5,818,838 +1.72(+1.19%)
Jun 14, 2022 145.10 145.84 143.13 144.10 5,102,916 +0.51(+0.36%)
Jun 13, 2022 144.87 146.77 143.22 143.59 8,302,604 -3.97(-2.69%)
Jun 10, 2022 148.85 150.04 147.47 147.56 6,961,746 -3.55(-2.35%)
Jun 09, 2022 154.33 155.94 151.01 151.12 5,723,881 -3.54(-2.29%)
Jun 08, 2022 158.76 158.76 154.10 154.66 5,466,710 -4.19(-2.64%)
Jun 07, 2022 155.37 159.07 154.54 158.85 4,721,890 +1.95(+1.25%)
Jun 06, 2022 162.41 162.98 156.54 156.90 5,991,449 -4.27(-2.65%)
Jun 03, 2022 163.55 164.13 160.85 161.17 4,796,251 -4.11(-2.48%)
Jun 02, 2022 162.74 165.34 161.23 165.28 6,972,647 +2.15(+1.32%)
Jun 01, 2022 166.02 166.09 161.52 163.13 5,009,506 -2.19(-1.32%)
May 31, 2022 165.30 166.75 162.56 165.32 10,031,949 -1.13(-0.68%)
May 27, 2022 164.16 166.81 164.16 166.45 6,263,531 +3.59(+2.21%)
May 26, 2022 159.29 163.51 158.33 162.86 4,850,714 +3.85(+2.42%)
May 25, 2022 157.21 159.91 156.20 159.00 5,038,294 +2.01(+1.28%)
May 24, 2022 157.39 158.51 155.60 156.99 5,476,223 -1.94(-1.22%)
May 23, 2022 159.25 159.83 157.34 158.93 5,756,473 +0.11(+0.07%)
May 20, 2022 157.68 159.27 153.58 158.82 6,712,549 +2.05(+1.31%)
May 19, 2022 158.86 159.69 156.34 156.77 5,773,366 -2.51(-1.57%)
May 18, 2022 162.17 163.59 158.69 159.27 6,144,923 -4.38(-2.67%)
May 17, 2022 160.96 163.77 160.23 163.65 6,268,700 +6.06(+3.85%)
May 16, 2022 157.19 159.12 156.03 157.59 3,901,494 -1.16(-0.73%)
May 13, 2022 157.51 159.63 156.73 158.75 5,698,837 +3.59(+2.31%)
May 12, 2022 153.28 155.67 152.14 155.16 6,347,065 +1.13(+0.73%)
May 11, 2022 155.94 159.31 153.61 154.03 6,300,252 -3.32(-2.11%)
May 10, 2022 157.48 159.78 155.53 157.35 7,520,135 +3.06(+1.98%)
May 09, 2022 155.35 157.55 153.48 154.29 8,492,182 -2.32(-1.48%)
May 06, 2022 156.97 159.07 155.01 156.61 6,121,314 -1.57(-0.99%)
May 05, 2022 162.01 162.55 156.67 158.18 8,332,531 -5.53(-3.38%)
May 04, 2022 160.87 164.30 155.44 163.71 11,098,175 +3.43(+2.14%)
May 03, 2022 161.52 162.37 159.78 160.28 5,854,362 -1.36(-0.84%)
May 02, 2022 158.43 161.75 156.14 161.64 6,299,202 +3.48(+2.20%)
Apr 29, 2022 161.67 163.52 157.85 158.15 7,230,899 -5.20(-3.18%)
Apr 28, 2022 157.98 164.31 157.91 163.35 8,864,123 +6.00(+3.81%)
Apr 27, 2022 149.14 159.70 149.09 157.35 13,531,922 +0.88(+0.56%)
Apr 26, 2022 159.25 160.23 156.41 156.47 10,320,701 -5.08(-3.15%)
Apr 25, 2022 160.76 162.72 159.47 161.55 9,405,692 +0.56(+0.35%)
Apr 22, 2022 164.71 165.01 160.64 161.00 6,849,743 -3.64(-2.21%)
Apr 21, 2022 168.47 170.22 164.21 164.64 5,097,067 -2.03(-1.22%)
Apr 20, 2022 168.70 170.61 166.35 166.67 4,902,141 +0.33(+0.20%)
Apr 19, 2022 162.94 166.60 162.78 166.34 5,033,392 +2.32(+1.42%)
Apr 18, 2022 160.71 164.96 160.71 164.01 3,835,432 +2.69(+1.67%)
Apr 14, 2022 162.47 163.60 161.20 161.32 4,928,689 -1.35(-0.83%)
Apr 13, 2022 161.00 163.02 160.16 162.67 5,627,979 +1.96(+1.22%)
Apr 12, 2022 162.94 163.84 160.14 160.71 4,899,023 +0.98(+0.62%)
Apr 11, 2022 160.49 162.04 159.57 159.72 4,681,429 -2.02(-1.25%)
Apr 08, 2022 164.60 164.70 161.48 161.74 4,849,143 -3.24(-1.97%)
Apr 07, 2022 163.73 166.22 162.84 164.98 4,498,177 +0.32(+0.20%)
Apr 06, 2022 162.56 166.85 162.40 164.66 7,463,301 +0.06(+0.04%)
Apr 05, 2022 168.72 168.93 163.84 164.59 7,496,776 -5.14(-3.03%)
Apr 04, 2022 168.65 170.32 167.73 169.73 5,000,219 +0.59(+0.35%)
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.