Skip to main content

Texas Instruments (NQ: TXN )

207.60 +6.89 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 164.51 171.29 162.24 171.24 10,305,982 +7.10(+4.32%)
Nov 29, 2022 164.77 165.45 162.56 164.15 3,301,507 -0.02(-0.01%)
Nov 28, 2022 166.74 167.04 163.57 164.16 5,647,251 -3.86(-2.30%)
Nov 25, 2022 170.09 170.13 167.99 168.03 1,671,744 -1.81(-1.07%)
Nov 23, 2022 167.96 170.59 167.49 169.84 4,151,090 +1.67(+0.99%)
Nov 22, 2022 165.91 168.25 163.55 168.17 4,925,024 +4.57(+2.80%)
Nov 21, 2022 165.51 165.75 163.47 163.59 4,955,811 -2.64(-1.59%)
Nov 18, 2022 167.40 167.77 165.15 166.23 5,769,669 -0.17(-0.10%)
Nov 17, 2022 161.96 166.47 161.91 166.40 5,627,268 +1.80(+1.10%)
Nov 16, 2022 167.41 167.41 164.21 164.60 8,077,413 -3.90(-2.31%)
Nov 15, 2022 172.75 173.29 167.77 168.50 6,955,142 +0.12(+0.07%)
Nov 14, 2022 169.86 171.87 168.20 168.38 5,747,723 -1.94(-1.14%)
Nov 11, 2022 166.11 171.56 164.54 170.32 7,284,027 +4.56(+2.75%)
Nov 10, 2022 163.31 166.24 160.25 165.77 10,430,634 +9.20(+5.88%)
Nov 09, 2022 157.89 159.17 156.48 156.56 5,058,225 -2.96(-1.86%)
Nov 08, 2022 158.89 161.16 157.29 159.52 5,383,765 +2.30(+1.46%)
Nov 07, 2022 155.44 157.80 153.30 157.23 5,193,524 +2.84(+1.84%)
Nov 04, 2022 153.35 154.39 150.33 154.39 7,050,281 +5.86(+3.95%)
Nov 03, 2022 148.39 150.51 147.40 148.53 4,800,077 -1.87(-1.24%)
Nov 02, 2022 154.92 150.19 150.40 7,296,645 -4.18(-2.71%)
Nov 01, 2022 153.95 155.08 152.36 154.58 5,239,990 +2.15(+1.41%)
Oct 31, 2022 152.21 153.30 151.12 152.43 6,638,912 -0.69(-0.45%)
Oct 28, 2022 147.92 153.43 147.55 153.12 7,140,863 +5.54(+3.76%)
Oct 27, 2022 150.44 150.57 146.32 147.58 7,488,653 -1.05(-0.70%)
Oct 26, 2022 143.63 151.71 142.47 148.62 13,778,309 -4.04(-2.65%)
Oct 25, 2022 152.14 155.20 151.75 152.66 9,139,531 +0.48(+0.32%)
Oct 24, 2022 150.82 152.50 149.39 152.18 5,807,915 +1.82(+1.21%)
Oct 21, 2022 146.31 150.66 144.92 150.36 8,196,047 +5.65(+3.90%)
Oct 20, 2022 144.88 147.59 143.48 144.72 6,911,254 +1.01(+0.70%)
Oct 19, 2022 141.81 144.06 141.08 143.71 5,374,997 +1.07(+0.75%)
Oct 18, 2022 146.00 146.80 140.78 142.63 5,168,456 +0.49(+0.34%)
Oct 17, 2022 143.09 143.57 140.76 142.14 6,305,199 +2.49(+1.79%)
Oct 14, 2022 146.77 146.95 139.41 139.65 7,935,764 -5.65(-3.89%)
Oct 13, 2022 138.96 147.60 137.42 145.30 8,410,646 +2.63(+1.84%)
Oct 12, 2022 144.38 144.79 142.60 142.67 4,807,849 -1.79(-1.24%)
Oct 11, 2022 145.55 146.24 142.53 144.46 10,119,357 -3.14(-2.13%)
Oct 10, 2022 150.20 150.26 145.12 147.60 6,982,711 -2.34(-1.56%)
Oct 07, 2022 154.41 155.39 149.32 149.95 8,823,378 -6.83(-4.36%)
Oct 06, 2022 157.95 159.24 156.06 156.78 4,429,906 -1.19(-0.75%)
Oct 05, 2022 154.69 159.32 153.89 157.97 5,589,782 +2.50(+1.60%)
Oct 04, 2022 153.50 156.03 153.06 155.47 7,683,287 +5.00(+3.32%)
Oct 03, 2022 148.19 151.23 146.94 150.48 7,083,138 +4.75(+3.26%)
Sep 30, 2022 148.01 149.50 145.62 145.72 6,452,783 -3.44(-2.31%)
Sep 29, 2022 151.40 151.94 146.98 149.17 7,115,827 -4.10(-2.67%)
Sep 28, 2022 152.06 154.05 150.08 153.26 5,185,267 +1.97(+1.30%)
Sep 27, 2022 152.73 153.86 149.97 151.29 4,527,121 +0.23(+0.16%)
Sep 26, 2022 152.18 153.64 150.63 151.06 4,892,410 -0.78(-0.51%)
Sep 23, 2022 151.78 152.37 149.03 151.84 7,367,722 -1.25(-0.82%)
Sep 22, 2022 153.06 154.92 151.78 153.09 6,050,686 -0.64(-0.42%)
Sep 21, 2022 156.77 160.28 153.63 153.73 7,052,317 -2.60(-1.66%)
Sep 20, 2022 155.72 157.12 155.24 156.33 5,545,064 -0.18(-0.11%)
Sep 19, 2022 154.00 156.87 153.94 156.51 5,236,000 +0.93(+0.60%)
Sep 16, 2022 153.44 156.21 152.09 155.58 14,252,766 +2.44(+1.59%)
Sep 15, 2022 154.60 155.97 152.25 153.14 6,485,211 -2.44(-1.57%)
Sep 14, 2022 154.61 156.59 153.51 155.58 5,098,971 +2.46(+1.60%)
Sep 13, 2022 156.35 157.54 152.51 153.12 8,422,082 -7.47(-4.65%)
Sep 12, 2022 161.22 161.47 159.30 160.59 5,541,435 -0.15(-0.09%)
Sep 09, 2022 159.50 161.85 159.43 160.74 5,519,572 +2.19(+1.38%)
Sep 08, 2022 155.56 158.67 154.27 158.54 5,814,037 +2.44(+1.56%)
Sep 07, 2022 154.08 157.64 153.90 156.11 5,664,199 +2.56(+1.67%)
Sep 06, 2022 153.55 156.08 152.36 153.54 5,371,768 +0.09(+0.06%)
Sep 02, 2022 158.16 158.89 152.87 153.45 4,751,592 -2.97(-1.90%)
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.