Skip to main content

Texas Instruments (NQ: TXN )

200.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 164.21 168.77 163.86 168.47 7,042,234 +4.09(+2.49%)
Jul 28, 2022 160.79 164.45 158.61 164.37 6,916,106 +3.94(+2.45%)
Jul 27, 2022 155.98 160.85 154.85 160.43 12,430,039 +10.01(+6.65%)
Jul 26, 2022 153.55 153.55 150.20 150.43 6,496,814 -2.21(-1.45%)
Jul 25, 2022 153.19 153.25 150.83 152.63 4,494,718 -0.66(-0.43%)
Jul 22, 2022 156.85 156.85 152.32 153.29 5,639,189 -2.47(-1.59%)
Jul 21, 2022 155.23 156.02 153.08 155.76 5,845,202 +1.13(+0.73%)
Jul 20, 2022 153.28 156.30 152.02 154.63 6,296,900 +0.65(+0.42%)
Jul 19, 2022 150.91 154.95 150.25 153.98 5,761,472 +4.65(+3.11%)
Jul 18, 2022 151.25 152.12 148.72 149.33 4,371,319 -0.81(-0.54%)
Jul 15, 2022 148.89 150.31 147.43 150.15 7,982,983 +2.52(+1.70%)
Jul 14, 2022 144.15 148.09 143.06 147.63 5,088,251 +3.33(+2.31%)
Jul 13, 2022 142.12 145.16 141.85 144.30 4,015,560 -0.16(-0.11%)
Jul 12, 2022 145.87 146.33 143.75 144.46 4,367,869 +0.84(+0.59%)
Jul 11, 2022 144.14 144.98 142.74 143.62 4,338,777 -1.84(-1.27%)
Jul 08, 2022 142.85 145.76 142.30 145.46 3,707,711 +0.78(+0.54%)
Jul 07, 2022 143.24 145.34 143.24 144.68 5,527,320 +3.63(+2.57%)
Jul 06, 2022 140.29 142.20 138.76 141.05 5,600,850 +1.60(+1.15%)
Jul 05, 2022 136.29 140.00 135.11 139.45 9,073,894 +0.52(+0.38%)
Jul 01, 2022 140.62 142.42 137.50 138.92 9,353,076 -4.78(-3.33%)
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%)
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.