Skip to main content

Texas Instruments (NQ: TXN )

177.66 +0.16 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 175.14 177.99 173.48 177.66 3,822,914 +0.16(+0.09%)
Dec 01, 2022 180.04 180.52 176.21 177.50 5,479,564 -2.96(-1.64%)
Nov 30, 2022 173.37 180.51 170.97 180.46 9,779,580 +7.48(+4.32%)
Nov 29, 2022 173.64 174.35 171.31 172.98 3,132,875 -0.02(-0.01%)
Nov 28, 2022 175.71 176.03 172.38 173.00 5,358,805 -4.07(-2.30%)
Nov 25, 2022 179.25 179.28 177.03 177.07 1,586,356 -1.91(-1.07%)
Nov 23, 2022 177.00 179.78 176.50 178.98 3,939,064 +1.76(+0.99%)
Nov 22, 2022 174.84 177.31 172.35 177.22 4,673,467 +4.82(+2.80%)
Nov 21, 2022 174.42 174.67 172.27 172.40 4,702,681 -2.78(-1.59%)
Nov 18, 2022 176.41 176.80 174.04 175.18 5,474,970 -0.18(-0.10%)
Nov 17, 2022 170.68 175.43 170.63 175.36 5,339,842 +1.90(+1.10%)
Nov 16, 2022 176.42 176.42 173.05 173.46 7,664,840 -4.11(-2.31%)
Nov 15, 2022 182.05 182.62 176.81 177.57 6,599,892 +0.13(+0.07%)
Nov 14, 2022 179.00 181.12 177.25 177.44 5,454,145 -2.05(-1.14%)
Nov 11, 2022 175.05 180.79 173.40 179.49 6,911,978 +4.80(+2.75%)
Nov 10, 2022 172.10 175.19 168.88 174.69 9,897,865 +9.70(+5.88%)
Nov 09, 2022 166.39 167.74 164.90 164.99 4,799,864 -3.12(-1.86%)
Nov 08, 2022 167.44 169.84 165.76 168.11 5,108,777 +2.42(+1.46%)
Nov 07, 2022 163.81 166.29 161.55 165.69 4,928,253 +2.99(+1.84%)
Nov 04, 2022 161.61 162.70 158.42 162.70 6,690,171 +6.18(+3.95%)
Nov 03, 2022 156.38 158.61 155.33 156.52 4,554,902 -1.97(-1.24%)
Nov 02, 2022 163.26 158.28 158.49 6,923,952 -4.41(-2.71%)
Nov 01, 2022 162.24 163.43 160.56 162.90 4,972,345 +2.27(+1.41%)
Oct 31, 2022 160.40 161.55 159.26 160.63 6,299,814 -0.73(-0.45%)
Oct 28, 2022 155.88 161.69 155.49 161.36 6,776,127 +5.84(+3.76%)
Oct 27, 2022 158.54 158.68 154.20 155.52 7,106,153 -1.10(-0.70%)
Oct 26, 2022 151.36 159.88 150.13 156.62 13,074,549 -4.26(-2.65%)
Oct 25, 2022 160.33 163.56 159.91 160.88 8,672,708 +0.51(+0.32%)
Oct 24, 2022 158.94 160.71 157.44 160.37 5,511,262 +1.91(+1.21%)
Oct 21, 2022 154.18 158.76 152.72 158.46 7,777,415 +5.95(+3.90%)
Oct 20, 2022 152.67 155.54 151.20 152.50 6,558,246 +1.06(+0.70%)
Oct 19, 2022 149.44 151.81 148.68 151.44 5,100,456 +1.13(+0.75%)
Oct 18, 2022 153.86 154.71 148.36 150.31 4,904,465 +0.52(+0.34%)
Oct 17, 2022 150.80 151.29 148.34 149.80 5,983,147 +2.63(+1.79%)
Oct 14, 2022 154.67 154.85 146.92 147.17 7,530,426 -5.95(-3.89%)
Oct 13, 2022 146.44 155.55 144.81 153.12 7,981,052 +2.77(+1.84%)
Oct 12, 2022 152.15 152.58 150.27 150.35 4,562,277 -1.88(-1.24%)
Oct 11, 2022 153.39 154.11 150.20 152.24 9,602,488 -3.31(-2.13%)
Oct 10, 2022 158.29 158.35 152.93 155.55 6,626,053 -2.47(-1.56%)
Oct 07, 2022 162.72 163.75 157.35 158.02 8,372,703 -7.20(-4.36%)
Oct 06, 2022 166.45 167.81 164.46 165.22 4,203,638 -1.25(-0.75%)
Oct 05, 2022 163.02 167.89 162.18 166.47 5,304,271 +2.63(+1.60%)
Oct 04, 2022 161.76 164.43 161.30 163.84 7,290,845 +5.27(+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.