Skip to main content

Texas Instruments (NQ: TXN )

200.90 -0.49 (-0.24%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 165.30 166.75 162.56 165.32 10,031,949 -1.13(-0.68%)
May 27, 2022 164.16 166.81 164.16 166.45 6,263,531 +3.59(+2.21%)
May 26, 2022 159.29 163.51 158.33 162.86 4,850,714 +3.85(+2.42%)
May 25, 2022 157.21 159.91 156.20 159.00 5,038,294 +2.01(+1.28%)
May 24, 2022 157.39 158.51 155.60 156.99 5,476,223 -1.94(-1.22%)
May 23, 2022 159.25 159.83 157.34 158.93 5,756,473 +0.11(+0.07%)
May 20, 2022 157.68 159.27 153.58 158.82 6,712,549 +2.05(+1.31%)
May 19, 2022 158.86 159.69 156.34 156.77 5,773,366 -2.51(-1.57%)
May 18, 2022 162.17 163.59 158.69 159.27 6,144,923 -4.38(-2.67%)
May 17, 2022 160.96 163.77 160.23 163.65 6,268,700 +6.06(+3.85%)
May 16, 2022 157.19 159.12 156.03 157.59 3,901,494 -1.16(-0.73%)
May 13, 2022 157.51 159.63 156.73 158.75 5,698,837 +3.59(+2.31%)
May 12, 2022 153.28 155.67 152.14 155.16 6,347,065 +1.13(+0.73%)
May 11, 2022 155.94 159.31 153.61 154.03 6,300,252 -3.32(-2.11%)
May 10, 2022 157.48 159.78 155.53 157.35 7,520,135 +3.06(+1.98%)
May 09, 2022 155.35 157.55 153.48 154.29 8,492,182 -2.32(-1.48%)
May 06, 2022 156.97 159.07 155.01 156.61 6,121,314 -1.57(-0.99%)
May 05, 2022 162.01 162.55 156.67 158.18 8,332,531 -5.53(-3.38%)
May 04, 2022 160.87 164.30 155.44 163.71 11,098,175 +3.43(+2.14%)
May 03, 2022 161.52 162.37 159.78 160.28 5,854,362 -1.36(-0.84%)
May 02, 2022 158.43 161.75 156.14 161.64 6,299,202 +3.48(+2.20%)
Apr 29, 2022 161.67 163.52 157.85 158.15 7,230,899 -5.20(-3.18%)
Apr 28, 2022 157.98 164.31 157.91 163.35 8,864,123 +6.00(+3.81%)
Apr 27, 2022 149.14 159.70 149.09 157.35 13,531,922 +0.88(+0.56%)
Apr 26, 2022 159.25 160.23 156.41 156.47 10,320,701 -5.08(-3.15%)
Apr 25, 2022 160.76 162.72 159.47 161.55 9,405,692 +0.56(+0.35%)
Apr 22, 2022 164.71 165.01 160.64 161.00 6,849,743 -3.64(-2.21%)
Apr 21, 2022 168.47 170.22 164.21 164.64 5,097,067 -2.03(-1.22%)
Apr 20, 2022 168.70 170.61 166.35 166.67 4,902,141 +0.33(+0.20%)
Apr 19, 2022 162.94 166.60 162.78 166.34 5,033,392 +2.32(+1.42%)
Apr 18, 2022 160.71 164.96 160.71 164.01 3,835,432 +2.69(+1.67%)
Apr 14, 2022 162.47 163.60 161.20 161.32 4,928,689 -1.35(-0.83%)
Apr 13, 2022 161.00 163.02 160.16 162.67 5,627,979 +1.96(+1.22%)
Apr 12, 2022 162.94 163.84 160.14 160.71 4,899,023 +0.98(+0.62%)
Apr 11, 2022 160.49 162.04 159.57 159.72 4,681,429 -2.02(-1.25%)
Apr 08, 2022 164.60 164.70 161.48 161.74 4,849,143 -3.24(-1.97%)
Apr 07, 2022 163.73 166.22 162.84 164.98 4,498,177 +0.32(+0.20%)
Apr 06, 2022 162.56 166.85 162.40 164.66 7,463,301 +0.06(+0.04%)
Apr 05, 2022 168.72 168.93 163.84 164.59 7,496,776 -5.14(-3.03%)
Apr 04, 2022 168.65 170.32 167.73 169.73 5,000,219 +0.59(+0.35%)
Apr 01, 2022 171.32 171.74 166.98 169.14 4,986,078 -1.30(-0.76%)
Mar 31, 2022 174.76 175.22 170.16 170.44 7,731,884 -3.69(-2.12%)
Mar 30, 2022 176.50 177.34 173.44 174.13 4,158,316 -3.31(-1.86%)
Mar 29, 2022 174.61 177.74 173.98 177.44 6,307,680 +4.95(+2.87%)
Mar 28, 2022 170.15 172.59 169.08 172.49 3,355,474 +0.72(+0.42%)
Mar 25, 2022 171.55 172.97 170.18 171.76 4,024,760 +0.64(+0.37%)
Mar 24, 2022 167.53 171.23 166.87 171.12 4,487,700 +4.77(+2.86%)
Mar 23, 2022 169.07 170.00 166.31 166.35 5,190,185 -3.04(-1.79%)
Mar 22, 2022 168.03 169.75 167.21 169.39 4,104,513 +1.75(+1.05%)
Mar 21, 2022 166.55 168.33 165.10 167.64 5,415,266 +0.34(+0.20%)
Mar 18, 2022 165.54 167.53 163.25 167.30 9,722,388 +1.51(+0.91%)
Mar 17, 2022 163.34 165.80 162.79 165.79 5,307,943 +1.99(+1.21%)
Mar 16, 2022 161.41 163.93 159.25 163.80 6,098,623 +3.73(+2.33%)
Mar 15, 2022 156.60 160.37 155.96 160.07 5,531,764 +5.20(+3.36%)
Mar 14, 2022 157.88 159.45 154.29 154.87 5,234,605 -3.38(-2.14%)
Mar 11, 2022 161.54 162.96 157.86 158.25 5,242,961 -2.20(-1.37%)
Mar 10, 2022 157.44 161.10 156.61 160.46 6,544,178 +0.25(+0.16%)
Mar 09, 2022 160.34 161.63 157.40 160.21 6,509,503 +4.75(+3.05%)
Mar 08, 2022 153.12 160.43 150.85 155.46 8,059,156 +2.28(+1.49%)
Mar 07, 2022 158.72 158.82 153.05 153.17 7,604,783 -4.73(-2.99%)
Mar 04, 2022 157.44 159.56 156.19 157.90 7,325,340 -0.95(-0.60%)
Mar 03, 2022 159.52 160.47 157.28 158.85 5,546,622 +0.84(+0.53%)
Mar 02, 2022 156.52 159.32 155.91 158.01 5,709,852 +2.61(+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.