Skip to main content

Texas Instruments (NQ: TXN )

208.39 +7.68 (+3.83%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 156.65 158.42 155.24 157.91 6,089,312 -0.77(-0.49%)
Feb 25, 2022 157.67 158.82 157.00 158.68 5,199,545 +1.14(+0.73%)
Feb 24, 2022 152.14 157.85 149.74 157.54 8,357,108 +3.67(+2.38%)
Feb 23, 2022 156.08 157.88 153.62 153.87 6,343,724 -0.97(-0.63%)
Feb 22, 2022 154.26 158.98 153.28 154.84 7,851,737 -0.05(-0.03%)
Feb 18, 2022 154.89 0 +1.94(+1.27%)
Feb 17, 2022 154.27 155.50 152.53 152.95 7,328,422 -3.34(-2.13%)
Feb 16, 2022 153.08 156.95 152.56 156.28 4,945,144 +1.92(+1.25%)
Feb 15, 2022 153.10 154.91 152.42 154.36 7,503,086 +3.44(+2.28%)
Feb 14, 2022 152.29 153.88 149.60 150.93 8,037,940 -1.79(-1.17%)
Feb 11, 2022 157.85 159.18 152.02 152.72 8,142,845 -5.81(-3.67%)
Feb 10, 2022 159.93 164.26 157.68 158.53 8,162,854 -5.62(-3.42%)
Feb 09, 2022 161.89 164.61 160.76 164.15 7,686,482 +3.79(+2.36%)
Feb 08, 2022 157.95 160.88 156.53 160.36 4,975,542 +2.49(+1.58%)
Feb 07, 2022 160.22 160.24 156.91 157.87 6,907,723 -1.37(-0.86%)
Feb 04, 2022 160.22 160.49 155.61 159.24 12,281,347 -3.87(-2.38%)
Feb 03, 2022 172.08 162.45 163.11 12,579,936 -11.38(-6.52%)
Feb 02, 2022 168.65 174.87 168.59 174.49 9,675,671 +6.08(+3.61%)
Feb 01, 2022 166.83 168.76 164.08 168.41 6,708,902 +3.72(+2.26%)
Jan 28, 2022 161.46 164.86 157.35 164.69 7,883,936 +3.37(+2.09%)
Jan 27, 2022 166.94 167.05 159.74 161.32 7,317,576 -3.25(-1.97%)
Jan 26, 2022 168.20 169.11 162.58 164.57 13,924,862 +4.03(+2.51%)
Jan 25, 2022 161.41 164.12 159.69 160.53 8,790,271 -4.04(-2.46%)
Jan 24, 2022 162.22 164.84 157.91 164.58 12,697,478 +2.49(+1.54%)
Jan 21, 2022 160.63 165.69 159.95 162.09 12,492,289 +2.02(+1.26%)
Jan 20, 2022 164.98 166.63 160.00 160.06 6,563,967 -4.47(-2.72%)
Jan 19, 2022 169.28 169.41 164.44 164.54 5,642,773 -3.67(-2.18%)
Jan 18, 2022 169.44 170.13 167.27 168.21 8,000,195 -4.37(-2.53%)
Jan 14, 2022 172.58 0 +2.64(+1.55%)
Jan 13, 2022 174.39 174.99 169.44 169.94 5,818,419 -1.74(-1.01%)
Jan 12, 2022 171.65 172.88 170.17 171.67 4,594,686 +1.28(+0.75%)
Jan 11, 2022 168.42 171.72 167.23 170.39 5,678,973 +1.55(+0.92%)
Jan 10, 2022 164.17 169.09 163.23 168.84 7,796,315 +3.25(+1.96%)
Jan 07, 2022 167.93 169.86 165.09 165.59 8,034,760 -6.76(-3.92%)
Jan 06, 2022 172.26 173.97 171.45 172.35 4,879,116 -0.05(-0.03%)
Jan 05, 2022 175.72 176.82 172.25 172.40 5,469,374 -3.67(-2.09%)
Jan 04, 2022 176.26 177.28 173.68 176.08 4,483,524 +0.19(+0.11%)
Jan 03, 2022 174.25 175.90 172.99 175.89 4,097,750 +1.97(+1.13%)
Dec 31, 2021 174.79 175.34 173.74 173.93 3,049,204 -0.87(-0.50%)
Dec 30, 2021 176.14 177.06 174.42 174.79 2,284,642 -1.29(-0.73%)
Dec 29, 2021 176.62 178.36 176.04 176.09 2,985,298 -0.27(-0.15%)
Dec 28, 2021 177.92 177.98 175.69 176.35 3,041,579 -0.68(-0.39%)
Dec 27, 2021 173.57 177.14 173.56 177.04 3,690,405 +4.10(+2.37%)
Dec 23, 2021 172.79 174.36 171.11 172.94 3,539,834 +0.43(+0.25%)
Dec 22, 2021 171.64 172.58 169.95 172.50 3,657,745 +0.52(+0.30%)
Dec 21, 2021 172.97 173.02 170.02 171.99 6,598,607 +1.97(+1.16%)
Dec 20, 2021 169.48 170.72 168.66 170.02 4,848,507 -1.90(-1.11%)
Dec 17, 2021 172.92 174.76 171.31 171.92 9,144,782 -1.79(-1.03%)
Dec 16, 2021 179.03 179.24 173.23 173.71 5,904,047 -4.80(-2.69%)
Dec 15, 2021 177.18 178.76 173.37 178.51 6,872,376 +2.93(+1.67%)
Dec 14, 2021 176.23 176.89 173.64 175.59 6,642,696 -2.74(-1.54%)
Dec 13, 2021 180.97 181.56 178.02 178.33 6,627,250 -2.55(-1.41%)
Dec 10, 2021 180.89 181.21 177.93 180.87 3,537,315 +2.40(+1.34%)
Dec 09, 2021 180.48 181.71 178.34 178.47 3,929,030 -2.76(-1.52%)
Dec 08, 2021 183.18 183.18 178.91 181.23 4,610,481 -2.44(-1.33%)
Dec 07, 2021 181.24 184.44 180.81 183.67 6,299,780 +4.08(+2.27%)
Dec 06, 2021 180.11 180.18 175.12 179.59 4,426,224 +1.14(+0.64%)
Dec 03, 2021 179.61 180.90 176.89 178.46 5,310,873 -0.18(-0.10%)
Dec 02, 2021 175.76 179.87 175.34 178.64 4,592,821 -0.39(-0.22%)
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.