Skip to main content

Texas Instruments (NQ: TXN )

169.81 +2.19 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 168.60 170.29 164.21 169.81 6,277,955 +2.19(+1.31%)
May 19, 2022 169.86 170.74 167.16 167.62 5,399,578 -2.68(-1.57%)
May 18, 2022 173.40 174.91 169.68 170.30 5,747,079 -4.68(-2.67%)
May 17, 2022 172.10 175.11 171.32 174.98 5,862,842 +6.48(+3.85%)
May 16, 2022 168.07 170.14 166.83 168.50 3,648,898 -1.24(-0.73%)
May 13, 2022 168.41 170.68 167.58 169.74 5,329,874 +3.84(+2.31%)
May 12, 2022 163.89 166.45 162.67 165.90 5,936,134 +1.21(+0.73%)
May 11, 2022 166.73 170.34 164.24 164.69 5,892,351 -3.55(-2.11%)
May 10, 2022 168.38 170.84 166.30 168.24 7,033,255 +3.30(+2.00%)
May 09, 2022 166.11 168.46 164.10 164.94 7,942,368 -2.51(-1.50%)
May 06, 2022 167.84 170.08 165.75 167.45 5,724,998 -2.83(-1.66%)
May 05, 2022 174.40 174.98 168.65 170.28 7,740,441 -5.95(-3.38%)
May 04, 2022 173.18 176.87 167.33 176.23 10,309,565 +3.69(+2.14%)
May 03, 2022 173.88 174.79 172.00 172.54 5,438,352 -1.46(-0.84%)
May 02, 2022 170.55 174.12 168.08 174.00 5,851,582 +3.75(+2.20%)
Apr 29, 2022 174.04 176.03 169.93 170.25 6,717,072 -5.60(-3.18%)
Apr 28, 2022 170.06 176.88 169.99 175.85 8,234,239 +6.46(+3.81%)
Apr 27, 2022 160.55 171.92 160.50 169.39 12,570,345 +0.95(+0.56%)
Apr 26, 2022 171.43 172.49 168.37 168.44 9,587,313 -5.47(-3.15%)
Apr 25, 2022 173.06 175.17 171.67 173.91 8,737,325 +0.60(+0.35%)
Apr 22, 2022 177.31 177.63 172.93 173.31 6,363,001 -3.92(-2.21%)
Apr 21, 2022 181.36 183.24 176.77 177.23 4,734,870 -2.19(-1.22%)
Apr 20, 2022 181.60 183.66 179.08 179.42 4,553,782 +0.36(+0.20%)
Apr 19, 2022 175.41 179.34 175.23 179.06 4,675,720 +2.50(+1.42%)
Apr 18, 2022 173.00 177.58 173.00 176.56 3,562,887 +2.90(+1.67%)
Apr 14, 2022 174.90 176.11 173.53 173.66 4,578,457 -1.45(-0.83%)
Apr 13, 2022 173.31 175.49 172.41 175.11 5,228,056 +2.11(+1.22%)
Apr 12, 2022 175.41 176.37 172.39 173.00 4,550,899 +1.06(+0.62%)
Apr 11, 2022 172.77 174.44 171.78 171.94 4,348,767 -2.17(-1.25%)
Apr 08, 2022 177.19 177.30 173.83 174.11 4,504,564 -3.49(-1.97%)
Apr 07, 2022 176.25 178.93 175.30 177.60 4,178,537 +0.35(+0.20%)
Apr 06, 2022 175.00 179.61 174.82 177.25 6,932,960 +0.07(+0.04%)
Apr 05, 2022 181.63 181.85 176.37 177.18 6,964,056 -5.53(-3.03%)
Apr 04, 2022 181.55 183.35 180.56 182.71 4,644,904 +0.63(+0.35%)
Apr 01, 2022 184.43 184.88 179.75 182.08 4,631,768 -1.40(-0.76%)
Mar 31, 2022 188.13 188.62 183.18 183.48 7,182,457 -3.97(-2.12%)
Mar 30, 2022 190.00 190.90 186.71 187.45 3,862,827 -3.56(-1.86%)
Mar 29, 2022 187.97 191.34 187.29 191.01 5,859,457 +5.33(+2.87%)
Mar 28, 2022 183.16 185.79 182.01 185.68 3,117,035 +0.78(+0.42%)
Mar 25, 2022 184.67 186.20 183.20 184.90 3,738,761 +0.69(+0.37%)
Mar 24, 2022 180.34 184.33 179.63 184.21 4,168,805 +5.13(+2.86%)
Mar 23, 2022 182.00 183.00 179.03 179.08 4,821,371 -3.27(-1.79%)
Mar 22, 2022 180.88 182.74 180.00 182.35 3,812,847 +1.89(+1.05%)
Mar 21, 2022 179.29 181.21 177.72 180.46 5,030,458 +0.36(+0.20%)
Mar 18, 2022 178.20 180.35 175.74 180.10 9,031,516 +1.63(+0.91%)
Mar 17, 2022 175.84 178.48 175.24 178.47 4,930,761 +2.14(+1.21%)
Mar 16, 2022 173.76 176.47 171.43 176.33 5,665,256 +4.01(+2.33%)
Mar 15, 2022 168.58 172.64 167.88 172.32 5,138,678 +5.60(+3.36%)
Mar 14, 2022 169.96 171.65 166.09 166.72 4,862,635 -3.64(-2.14%)
Mar 11, 2022 173.90 175.43 169.94 170.36 4,870,397 -2.37(-1.37%)
Mar 10, 2022 169.48 173.42 168.59 172.73 6,079,150 +0.27(+0.16%)
Mar 09, 2022 172.60 173.99 169.44 172.46 6,046,939 +5.11(+3.05%)
Mar 08, 2022 164.83 172.70 162.39 167.35 7,486,474 +2.46(+1.49%)
Mar 07, 2022 170.86 170.97 164.76 164.89 7,064,388 -5.09(-2.99%)
Mar 04, 2022 169.48 171.76 168.14 169.98 6,804,802 -1.02(-0.60%)
Mar 03, 2022 171.72 172.75 169.31 171.00 5,152,480 +0.90(+0.53%)
Mar 02, 2022 168.49 171.50 167.84 170.10 5,304,111 +2.81(+1.68%)
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.