Indicators

Texas Instruments (NQ: TXN )

163.67 -2.03 (-1.23%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	166.47	171.09	166.12	170.78	6,946,618	+4.15(+2.49%)
Jul 28, 2022	163.00	166.71	160.79	166.63	6,822,202	+3.99(+2.45%)
Jul 27, 2022	158.13	163.07	156.98	162.64	12,261,270	+10.14(+6.65%)
Jul 26, 2022	155.66	155.66	152.27	152.50	6,408,603	-2.24(-1.45%)
Jul 25, 2022	155.30	155.36	152.91	154.74	4,433,691	-0.66(-0.43%)
Jul 22, 2022	159.01	159.01	154.42	155.40	5,562,623	-2.50(-1.59%)
Jul 21, 2022	157.37	158.17	155.19	157.90	5,765,838	+1.15(+0.73%)
Jul 20, 2022	155.39	158.45	154.11	156.75	6,211,403	+0.65(+0.42%)
Jul 19, 2022	152.99	157.09	152.32	156.10	5,683,245	+4.71(+3.11%)
Jul 18, 2022	153.33	154.21	150.77	151.39	4,311,967	-0.82(-0.54%)
Jul 15, 2022	150.94	152.37	149.46	152.21	7,874,593	+2.55(+1.70%)
Jul 14, 2022	146.13	150.13	145.03	149.66	5,019,165	+3.38(+2.31%)
Jul 13, 2022	144.08	147.16	143.80	146.29	3,961,039	-0.16(-0.11%)
Jul 12, 2022	147.88	148.34	145.73	146.45	4,308,564	+0.85(+0.59%)
Jul 11, 2022	146.13	146.98	144.70	145.59	4,279,867	-1.87(-1.27%)
Jul 08, 2022	144.82	147.77	144.26	147.46	3,657,369	+0.80(+0.54%)
Jul 07, 2022	145.22	147.34	145.22	146.67	5,452,273	+3.68(+2.57%)
Jul 06, 2022	142.22	144.15	140.67	142.99	5,524,804	+1.62(+1.15%)
Jul 05, 2022	138.17	141.93	136.97	141.37	8,950,693	+0.53(+0.38%)

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.