Skip to main content

Texas Instruments (NQ: TXN )

173.96 +1.09 (+0.63%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 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%)
Oct 03, 2022 150.23 153.31 148.96 152.55 6,986,966 +4.82(+3.26%)
Sep 30, 2022 150.05 151.56 147.62 147.73 6,365,171 -3.49(-2.31%)
Sep 29, 2022 153.48 154.04 149.00 151.22 7,019,211 -4.15(-2.67%)
Sep 28, 2022 154.15 156.17 152.15 155.37 5,114,864 +1.99(+1.30%)
Sep 27, 2022 154.83 155.97 152.03 153.38 4,465,654 +0.24(+0.16%)
Sep 26, 2022 154.28 155.75 152.70 153.14 4,825,983 -0.79(-0.51%)
Sep 23, 2022 153.86 154.47 151.08 153.93 7,267,686 -1.27(-0.82%)
Sep 22, 2022 155.17 157.05 153.86 155.20 5,968,533 -0.65(-0.42%)
Sep 21, 2022 158.93 162.48 155.74 155.85 6,956,564 -2.63(-1.66%)
Sep 20, 2022 157.86 159.28 157.38 158.48 5,469,776 -0.18(-0.11%)
Sep 19, 2022 156.12 159.03 156.06 158.66 5,164,908 +0.94(+0.60%)
Sep 16, 2022 155.55 158.36 154.18 157.72 14,059,249 +2.47(+1.59%)
Sep 15, 2022 156.73 158.12 154.34 155.25 6,397,158 -2.47(-1.57%)
Sep 14, 2022 156.74 158.74 155.62 157.72 5,029,740 +2.49(+1.60%)
Sep 13, 2022 158.50 159.71 154.61 155.23 8,307,731 -7.57(-4.65%)
Sep 12, 2022 163.44 163.69 161.49 162.80 5,466,196 -0.15(-0.09%)
Sep 09, 2022 161.70 164.08 161.63 162.95 5,444,629 +2.22(+1.38%)
Sep 08, 2022 157.70 160.85 156.39 160.73 5,735,097 +2.47(+1.56%)
Sep 07, 2022 156.20 159.81 156.02 158.25 5,587,294 +2.60(+1.67%)
Sep 06, 2022 155.67 158.23 154.46 155.66 5,298,832 +0.09(+0.06%)
Sep 02, 2022 160.34 161.08 154.97 155.56 4,687,077 -3.02(-1.90%)
Sep 01, 2022 155.90 158.88 154.79 158.58 5,861,223 +0.91(+0.58%)
Aug 31, 2022 159.26 159.94 156.54 157.67 6,798,856 -1.46(-0.92%)
Aug 30, 2022 160.54 161.15 157.24 159.13 5,598,631 -1.15(-0.72%)
Aug 29, 2022 162.19 162.73 160.11 160.28 4,842,975 -1.48(-0.91%)
Aug 26, 2022 169.40 169.81 161.70 161.76 6,898,462 -7.46(-4.41%)
Aug 25, 2022 165.73 169.41 165.34 169.22 4,557,393 +4.89(+2.97%)
Aug 24, 2022 163.59 164.72 162.96 164.33 3,182,496 -0.31(-0.19%)
Aug 23, 2022 162.57 165.96 162.51 164.65 3,717,425 +1.03(+0.63%)
Aug 22, 2022 167.46 167.46 163.30 163.62 5,154,269 -4.78(-2.84%)
Aug 19, 2022 168.89 169.38 167.13 168.40 4,787,964 -1.92(-1.13%)
Aug 18, 2022 168.74 172.10 167.78 170.32 4,600,340 +1.67(+0.99%)
Aug 17, 2022 172.37 172.69 166.90 168.65 7,196,163 -6.35(-3.63%)
Aug 16, 2022 176.37 176.56 174.08 174.99 4,756,973 -1.95(-1.10%)
Aug 15, 2022 176.44 177.18 174.61 176.94 3,000,218 +0.02(+0.01%)
Aug 12, 2022 174.82 177.50 174.69 176.92 4,360,215 +3.17(+1.82%)
Aug 11, 2022 175.06 177.20 173.37 173.75 4,042,662 -1.01(-0.58%)
Aug 10, 2022 173.17 175.08 171.21 174.76 4,476,872 +5.16(+3.04%)
Aug 09, 2022 171.73 171.98 168.06 169.60 5,560,015 -4.86(-2.78%)
Aug 08, 2022 174.17 176.04 172.87 174.46 3,800,731 -1.43(-0.81%)
Aug 05, 2022 173.72 176.24 173.29 175.89 3,873,738 -0.58(-0.33%)
Aug 04, 2022 175.38 177.50 174.86 176.47 4,750,652 +1.38(+0.79%)
Aug 03, 2022 169.89 175.73 169.75 175.09 6,497,807 +5.96(+3.52%)
Aug 02, 2022 169.40 171.72 168.40 169.13 4,654,909 -1.51(-0.88%)
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.