Skip to main content

Texas Instruments (NQ: TXN )

155.60 -0.02 (-0.01%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 169.36 170.00 164.37 167.29 6,049,604 -2.70(-1.59%)
Feb 28, 2022 168.63 170.54 166.99 169.99 5,656,606 -0.83(-0.49%)
Feb 25, 2022 169.73 170.97 169.01 170.82 4,830,066 +1.23(+0.73%)
Feb 24, 2022 163.78 169.93 161.19 169.59 7,763,253 +3.95(+2.38%)
Feb 23, 2022 168.02 169.96 165.37 165.64 5,892,940 -1.05(-0.63%)
Feb 22, 2022 166.06 171.14 165.01 166.69 7,293,794 -0.05(-0.03%)
Feb 18, 2022 166.74 0 +2.09(+1.27%)
Feb 17, 2022 166.07 167.39 164.20 164.65 6,807,665 -3.59(-2.13%)
Feb 16, 2022 164.79 168.96 164.23 168.24 4,593,743 +2.07(+1.25%)
Feb 15, 2022 164.81 166.76 164.08 166.17 6,969,918 +3.70(+2.28%)
Feb 14, 2022 163.94 165.65 161.04 162.47 7,466,765 -1.93(-1.17%)
Feb 11, 2022 169.93 171.36 163.65 164.40 7,564,216 -6.26(-3.67%)
Feb 10, 2022 172.16 176.83 169.74 170.66 7,582,803 -6.05(-3.42%)
Feb 09, 2022 174.27 177.20 173.06 176.71 7,140,282 +4.08(+2.36%)
Feb 08, 2022 170.03 173.19 168.50 172.63 4,622,339 +2.68(+1.58%)
Feb 07, 2022 172.48 172.50 168.91 169.95 6,416,861 -1.47(-0.86%)
Feb 04, 2022 172.48 172.77 167.51 171.42 11,408,636 -4.17(-2.37%)
Feb 03, 2022 185.24 174.88 175.59 11,686,007 -12.25(-6.52%)
Feb 02, 2022 181.55 188.25 181.49 187.84 8,988,119 +6.55(+3.61%)
Feb 01, 2022 179.59 181.67 176.63 181.29 6,232,168 +4.00(+2.26%)
Jan 28, 2022 173.81 177.47 169.39 177.29 7,323,705 +2.48(+1.42%)
Jan 27, 2022 180.90 181.02 173.10 174.81 6,752,872 -3.52(-1.97%)
Jan 26, 2022 182.27 183.25 176.18 178.33 12,850,267 +4.37(+2.51%)
Jan 25, 2022 174.91 177.84 173.04 173.96 8,111,895 -4.38(-2.46%)
Jan 24, 2022 175.78 178.62 171.12 178.34 11,717,601 +2.70(+1.54%)
Jan 21, 2022 174.06 179.55 173.33 175.64 11,528,247 +2.19(+1.26%)
Jan 20, 2022 178.78 180.56 173.38 173.45 6,057,420 -4.85(-2.72%)
Jan 19, 2022 183.44 183.58 178.19 178.30 5,207,315 -3.98(-2.18%)
Jan 18, 2022 183.61 184.36 181.26 182.28 7,382,812 -4.73(-2.53%)
Jan 14, 2022 187.01 0 +2.86(+1.55%)
Jan 13, 2022 188.97 189.62 183.61 184.15 5,369,406 -1.88(-1.01%)
Jan 12, 2022 186.00 187.34 184.40 186.03 4,240,110 +1.39(+0.75%)
Jan 11, 2022 182.50 186.08 181.21 184.64 5,240,721 +1.68(+0.92%)
Jan 10, 2022 177.90 183.23 176.88 182.96 7,194,666 +3.52(+1.96%)
Jan 07, 2022 181.97 184.06 178.90 179.44 7,414,710 -7.32(-3.92%)
Jan 06, 2022 186.67 188.52 185.79 186.76 4,502,590 -0.06(-0.03%)
Jan 05, 2022 190.41 191.61 186.65 186.82 5,047,297 -3.98(-2.09%)
Jan 04, 2022 191.00 192.10 188.20 190.80 4,137,526 +0.20(+0.10%)
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.