Skip to main content

Texas Instruments (NQ: TXN )

174.84 +1.97 (+1.14%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 01, 2022 142.55 144.38 139.39 140.84 9,226,084 -4.84(-3.33%)
Jun 30, 2022 144.58 147.03 143.06 145.68 7,182,763 +0.83(+0.57%)
Jun 29, 2022 144.53 145.34 143.11 144.85 4,586,202 -1.31(-0.90%)
Jun 28, 2022 148.61 150.74 146.09 146.16 4,944,025 -1.38(-0.94%)
Jun 27, 2022 148.85 149.44 147.08 147.55 6,077,625 -0.31(-0.21%)
Jun 24, 2022 145.07 148.03 144.58 147.86 6,777,421 +4.56(+3.18%)
Jun 23, 2022 144.90 145.26 141.51 143.30 4,554,339 -1.38(-0.96%)
Jun 22, 2022 144.08 145.96 143.32 144.69 4,475,060 -0.81(-0.56%)
Jun 21, 2022 143.94 146.56 143.86 145.50 6,628,412 +3.09(+2.17%)
Jun 17, 2022 143.96 145.26 141.37 142.41 11,882,232 -1.11(-0.77%)
Jun 16, 2022 143.66 144.65 142.41 143.52 7,218,091 -4.31(-2.92%)
Jun 15, 2022 147.64 149.72 145.37 147.83 5,739,833 +1.74(+1.19%)
Jun 14, 2022 147.10 147.85 145.10 146.09 5,033,631 +0.52(+0.36%)
Jun 13, 2022 146.87 148.79 145.20 145.57 8,189,875 -4.03(-2.69%)
Jun 10, 2022 150.90 152.11 149.50 149.60 6,867,223 -3.60(-2.35%)
Jun 09, 2022 156.45 158.08 153.09 153.20 5,646,165 -3.59(-2.29%)
Jun 08, 2022 160.94 160.94 156.22 156.79 5,392,486 -4.25(-2.64%)
Jun 07, 2022 157.50 161.26 156.67 161.04 4,657,778 +1.98(+1.25%)
Jun 06, 2022 164.64 165.22 158.70 159.06 5,910,099 -4.33(-2.65%)
Jun 03, 2022 165.80 166.39 163.07 163.39 4,731,130 -4.16(-2.48%)
Jun 02, 2022 164.97 167.62 163.45 167.55 6,877,975 +2.18(+1.32%)
Jun 01, 2022 168.30 168.38 163.74 165.37 4,941,489 -2.22(-1.32%)
May 31, 2022 167.57 169.04 164.79 167.59 9,895,740 -1.15(-0.68%)
May 27, 2022 166.42 169.10 166.42 168.74 6,178,488 +3.64(+2.21%)
May 26, 2022 161.49 165.76 160.51 165.10 4,784,853 +3.91(+2.42%)
May 25, 2022 159.37 162.11 158.35 161.19 4,969,886 +2.04(+1.28%)
May 24, 2022 159.56 160.69 157.74 159.15 5,401,869 -1.96(-1.22%)
May 23, 2022 161.44 162.03 159.50 161.12 5,678,315 +0.11(+0.07%)
May 20, 2022 159.85 161.46 155.69 161.00 6,621,409 +2.08(+1.31%)
May 19, 2022 161.05 161.88 158.49 158.93 5,694,978 -2.54(-1.57%)
May 18, 2022 164.41 165.84 160.88 161.47 6,061,490 -4.44(-2.68%)
May 17, 2022 163.17 166.03 162.43 165.90 6,183,586 +6.14(+3.85%)
May 16, 2022 159.35 161.31 158.18 159.76 3,848,522 -1.18(-0.73%)
May 13, 2022 159.68 161.83 158.89 160.94 5,621,461 +3.64(+2.31%)
May 12, 2022 155.39 157.82 154.23 157.29 6,260,888 +1.15(+0.74%)
May 11, 2022 158.08 161.50 155.72 156.15 6,214,710 -3.37(-2.11%)
May 10, 2022 159.65 161.98 157.67 159.51 7,418,030 +3.10(+1.98%)
May 09, 2022 157.49 159.72 155.59 156.41 8,376,879 -2.35(-1.48%)
May 06, 2022 159.13 161.26 157.14 158.76 6,038,201 -1.59(-0.99%)
May 05, 2022 164.24 164.78 158.82 160.36 8,219,396 -5.60(-3.38%)
May 04, 2022 163.09 166.56 157.58 165.96 10,947,489 +3.47(+2.14%)
May 03, 2022 163.75 164.60 161.98 162.49 5,774,874 -1.38(-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.