Skip to main content

Texas Instruments (NQ: TXN )

161.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 174.43 179.27 174.06 178.95 6,629,676 +3.20(+1.82%)
Jul 28, 2022 171.92 175.83 169.59 175.75 6,468,333 +4.21(+2.45%)
Jul 27, 2022 166.78 171.99 165.57 171.54 11,625,274 +10.70(+6.65%)
Jul 26, 2022 164.18 164.18 160.60 160.84 6,076,187 -2.36(-1.45%)
Jul 25, 2022 163.80 163.86 161.27 163.20 4,203,714 -0.70(-0.43%)
Jul 22, 2022 167.71 167.71 162.87 163.90 5,274,088 -2.64(-1.59%)
Jul 21, 2022 165.98 166.82 163.68 166.54 5,466,763 +1.21(+0.73%)
Jul 20, 2022 163.89 167.12 162.54 165.33 5,889,216 +0.69(+0.42%)
Jul 19, 2022 161.36 165.68 160.65 164.64 5,388,454 +4.97(+3.11%)
Jul 18, 2022 161.72 162.65 159.02 159.67 4,088,304 -0.87(-0.54%)
Jul 15, 2022 159.20 160.71 157.64 160.54 7,466,136 +2.69(+1.70%)
Jul 14, 2022 154.13 158.34 152.96 157.85 4,758,820 +3.56(+2.31%)
Jul 13, 2022 151.96 155.21 151.67 154.29 3,755,579 -0.17(-0.11%)
Jul 12, 2022 155.97 156.46 153.70 154.46 4,085,078 +0.90(+0.59%)
Jul 11, 2022 154.12 155.02 152.62 153.56 4,057,869 -1.97(-1.27%)
Jul 08, 2022 152.74 155.85 152.15 155.53 3,467,661 +0.84(+0.54%)
Jul 07, 2022 153.16 155.40 153.16 154.69 5,169,462 +3.88(+2.57%)
Jul 06, 2022 150.00 152.04 148.37 150.81 5,238,231 +1.71(+1.15%)
Jul 05, 2022 145.73 149.69 144.46 149.10 8,486,418 +0.56(+0.38%)
Jul 01, 2022 150.35 152.28 147.02 148.54 8,747,524 -5.11(-3.33%)
Jun 30, 2022 152.49 155.07 150.88 153.65 6,810,191 +0.87(+0.57%)
Jun 29, 2022 152.44 153.29 150.94 152.78 4,348,315 -1.38(-0.90%)
Jun 28, 2022 156.74 158.99 154.08 154.16 4,687,577 -1.46(-0.94%)
Jun 27, 2022 156.99 157.62 155.13 155.62 5,762,377 -0.33(-0.21%)
Jun 24, 2022 153.01 156.13 152.49 155.95 6,425,874 +4.81(+3.18%)
Jun 23, 2022 152.83 153.21 149.25 151.14 4,318,104 -1.46(-0.96%)
Jun 22, 2022 151.96 153.94 151.16 152.60 4,242,938 -0.86(-0.56%)
Jun 21, 2022 151.82 154.58 151.73 153.46 6,284,595 +3.26(+2.17%)
Jun 17, 2022 151.84 153.21 149.10 150.20 11,265,897 -1.17(-0.77%)
Jun 16, 2022 151.52 152.56 150.20 151.37 6,843,687 -4.55(-2.92%)
Jun 15, 2022 155.72 157.91 153.32 155.92 5,442,106 +1.84(+1.19%)
Jun 14, 2022 155.15 155.94 153.03 154.08 4,772,535 +0.55(+0.36%)
Jun 13, 2022 154.90 156.93 153.14 153.53 7,765,064 -4.25(-2.69%)
Jun 10, 2022 159.16 160.43 157.68 157.78 6,511,018 -3.80(-2.35%)
Jun 09, 2022 165.01 166.73 161.46 161.58 5,353,297 -3.79(-2.29%)
Jun 08, 2022 169.75 169.75 164.77 165.37 5,112,776 -4.48(-2.64%)
Jun 07, 2022 166.12 170.08 165.24 169.85 4,416,178 +2.09(+1.25%)
Jun 06, 2022 173.65 174.26 167.38 167.76 5,603,541 -4.57(-2.65%)
Jun 03, 2022 174.87 175.50 171.99 172.33 4,485,725 -4.39(-2.48%)
Jun 02, 2022 174.00 176.80 172.39 176.72 6,521,213 +2.30(+1.32%)
Jun 01, 2022 177.51 177.59 172.70 174.42 4,685,173 -2.34(-1.32%)
May 31, 2022 176.74 178.29 173.81 176.76 9,382,445 -1.21(-0.68%)
May 27, 2022 175.52 178.35 175.52 177.97 5,858,008 +3.84(+2.21%)
May 26, 2022 170.32 174.83 169.29 174.13 4,536,662 +4.12(+2.42%)
May 25, 2022 168.09 170.98 167.01 170.01 4,712,097 +2.15(+1.28%)
May 24, 2022 168.29 169.48 166.37 167.86 5,121,673 -2.07(-1.22%)
May 23, 2022 170.27 170.89 168.23 169.93 5,383,779 +0.12(+0.07%)
May 20, 2022 168.60 170.29 164.21 169.81 6,277,955 +2.19(+1.31%)
May 19, 2022 169.86 170.74 167.16 167.62 5,399,578 -2.68(-1.57%)
May 18, 2022 173.40 174.91 169.68 170.30 5,747,079 -4.68(-2.67%)
May 17, 2022 172.10 175.11 171.32 174.98 5,862,842 +6.48(+3.85%)
May 16, 2022 168.07 170.14 166.83 168.50 3,648,898 -1.24(-0.73%)
May 13, 2022 168.41 170.68 167.58 169.74 5,329,874 +3.84(+2.31%)
May 12, 2022 163.89 166.45 162.67 165.90 5,936,134 +1.21(+0.73%)
May 11, 2022 166.73 170.34 164.24 164.69 5,892,351 -3.55(-2.11%)
May 10, 2022 168.38 170.84 166.30 168.24 7,033,255 +3.30(+2.00%)
May 09, 2022 166.11 168.46 164.10 164.94 7,942,368 -2.51(-1.50%)
May 06, 2022 167.84 170.08 165.75 167.45 5,724,998 -2.83(-1.66%)
May 05, 2022 174.40 174.98 168.65 170.28 7,740,441 -5.95(-3.38%)
May 04, 2022 173.18 176.87 167.33 176.23 10,309,565 +3.69(+2.14%)
May 03, 2022 173.88 174.79 172.00 172.54 5,438,352 -1.46(-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.