Skip to main content

Texas Instruments (NQ: TXN )

172.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 154.30 155.41 153.21 154.52 6,548,772 -0.70(-0.45%)
Oct 28, 2022 149.95 155.54 149.58 155.23 7,043,908 +5.62(+3.76%)
Oct 27, 2022 152.51 152.64 148.34 149.61 7,386,976 -1.06(-0.70%)
Oct 26, 2022 145.61 153.80 144.43 150.67 13,591,233 -4.09(-2.65%)
Oct 25, 2022 154.24 157.34 153.84 154.76 9,015,438 +0.49(+0.32%)
Oct 24, 2022 152.90 154.60 151.45 154.28 5,729,058 +1.84(+1.21%)
Oct 21, 2022 148.32 152.73 146.92 152.43 8,084,765 +5.73(+3.90%)
Oct 20, 2022 146.87 149.63 145.46 146.71 6,817,416 +1.02(+0.70%)
Oct 19, 2022 143.76 146.04 143.02 145.69 5,302,018 +1.09(+0.75%)
Oct 18, 2022 148.01 148.82 142.72 144.60 5,098,281 +0.50(+0.34%)
Oct 17, 2022 145.06 145.54 142.70 144.10 6,219,590 +2.53(+1.79%)
Oct 14, 2022 148.79 148.97 141.33 141.57 7,828,015 -5.73(-3.89%)
Oct 13, 2022 140.88 149.64 139.31 147.30 8,296,450 +2.66(+1.84%)
Oct 12, 2022 146.36 146.78 144.56 144.63 4,742,571 -1.81(-1.24%)
Oct 11, 2022 147.56 148.25 144.49 146.45 9,981,961 -3.19(-2.13%)
Oct 10, 2022 152.27 152.33 147.11 149.64 6,887,903 -2.38(-1.56%)
Oct 07, 2022 156.54 157.53 151.37 152.01 8,703,579 -6.93(-4.36%)
Oct 06, 2022 160.12 161.43 158.21 158.94 4,369,759 -1.20(-0.75%)
Oct 05, 2022 156.82 161.51 156.01 160.14 5,513,886 +2.53(+1.60%)
Oct 04, 2022 155.61 158.18 155.17 157.62 7,578,967 +5.07(+3.32%)
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.