Skip to main content

Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 145.54 147.62 144.16 147.39 5,300,413 +2.06(+1.42%)
Nov 27, 2020 145.68 146.51 145.13 145.32 3,374,398 +1.27(+0.88%)
Nov 25, 2020 145.83 146.26 143.74 144.05 3,877,226 -1.60(-1.10%)
Nov 24, 2020 144.98 145.75 143.22 145.65 5,429,574 +1.76(+1.23%)
Nov 23, 2020 143.41 145.07 141.80 143.89 3,066,611 +0.55(+0.38%)
Nov 20, 2020 143.79 145.10 143.09 143.34 3,296,282 -0.41(-0.29%)
Nov 19, 2020 139.96 143.90 139.58 143.75 2,697,165 +3.40(+2.42%)
Nov 18, 2020 142.35 142.90 140.22 140.35 3,278,429 -1.78(-1.25%)
Nov 17, 2020 143.86 144.70 141.84 142.13 3,858,437 -2.57(-1.77%)
Nov 16, 2020 143.75 145.68 143.16 144.70 3,780,588 +1.52(+1.06%)
Nov 13, 2020 143.17 144.40 141.82 143.18 2,669,278 +1.97(+1.39%)
Nov 12, 2020 142.61 143.44 140.45 141.22 2,852,300 -1.10(-0.77%)
Nov 11, 2020 141.61 142.53 140.43 142.31 3,826,092 +3.85(+2.78%)
Nov 10, 2020 142.02 142.91 138.04 138.47 6,232,374 -4.32(-3.03%)
Nov 09, 2020 148.07 150.48 142.64 142.79 5,807,133 -1.39(-0.96%)
Nov 06, 2020 142.63 144.61 141.62 144.18 4,614,620 +1.99(+1.40%)
Nov 05, 2020 141.53 142.86 140.90 142.19 5,073,304 +3.23(+2.32%)
Nov 04, 2020 137.84 140.30 135.68 138.96 5,487,015 +4.32(+3.21%)
Nov 03, 2020 134.23 135.82 134.05 134.64 3,926,016 +1.55(+1.17%)
Nov 02, 2020 133.87 134.27 131.82 133.08 4,107,582 +0.92(+0.70%)
Oct 30, 2020 132.53 133.40 130.28 132.16 5,937,553 -1.46(-1.09%)
Oct 29, 2020 129.51 134.65 129.18 133.62 6,127,048 +3.85(+2.97%)
Oct 28, 2020 131.32 132.37 128.65 129.77 8,168,525 -3.74(-2.80%)
Oct 27, 2020 133.98 134.61 133.00 133.51 4,520,591 +1.06(+0.80%)
Oct 26, 2020 134.49 134.76 130.88 132.45 4,728,069 -3.64(-2.67%)
Oct 23, 2020 134.69 136.13 134.60 136.09 3,867,065 +1.58(+1.17%)
Oct 22, 2020 133.24 135.11 132.34 134.51 3,490,100 +1.90(+1.43%)
Oct 21, 2020 135.31 135.64 131.28 132.61 7,382,104 -4.27(-3.12%)
Oct 20, 2020 137.75 138.16 135.84 136.88 4,316,774 +0.06(+0.05%)
Oct 19, 2020 139.10 140.59 136.36 136.82 4,655,751 -2.14(-1.54%)
Oct 16, 2020 139.73 140.59 138.60 138.96 5,069,476 +0.52(+0.37%)
Oct 15, 2020 137.78 138.89 136.91 138.44 3,235,440 -0.20(-0.14%)
Oct 14, 2020 140.21 140.42 138.10 138.64 3,600,547 -1.56(-1.11%)
Oct 13, 2020 140.76 141.46 139.47 140.20 3,883,186 -0.37(-0.26%)
Oct 12, 2020 138.47 141.35 137.79 140.57 5,672,481 +3.62(+2.64%)
Oct 09, 2020 136.20 137.51 135.08 136.95 4,638,957 +2.59(+1.92%)
Oct 08, 2020 133.25 134.59 133.00 134.37 2,559,602 +1.19(+0.89%)
Oct 07, 2020 131.90 133.67 131.42 133.18 3,135,598 +2.63(+2.02%)
Oct 06, 2020 130.54 133.53 129.75 130.54 3,767,088 -0.21(-0.16%)
Oct 05, 2020 129.13 130.89 128.48 130.75 3,363,975 +2.71(+2.12%)
Oct 02, 2020 128.94 130.62 127.81 128.04 4,328,988 -3.47(-2.64%)
Oct 01, 2020 131.99 133.60 130.67 131.51 4,882,757 +1.92(+1.48%)
Sep 30, 2020 128.10 130.91 127.51 129.58 6,170,244 +1.17(+0.91%)
Sep 29, 2020 129.13 129.82 128.14 128.41 3,000,385 -0.40(-0.31%)
Sep 28, 2020 127.25 128.87 126.80 128.81 3,806,159 +3.29(+2.62%)
Sep 25, 2020 123.38 126.23 122.29 125.53 3,345,417 +1.48(+1.19%)
Sep 24, 2020 121.72 125.53 121.72 124.05 3,207,639 +1.39(+1.13%)
Sep 23, 2020 126.23 126.23 122.26 122.66 6,354,161 -3.17(-2.52%)
Sep 22, 2020 125.04 125.98 123.09 125.83 3,540,685 +1.51(+1.22%)
Sep 21, 2020 123.30 124.44 121.90 124.31 6,651,152 -1.52(-1.21%)
Sep 18, 2020 128.09 128.69 124.33 125.83 7,741,953 -1.58(-1.24%)
Sep 17, 2020 123.80 127.53 123.35 127.41 6,220,415 +0.65(+0.52%)
Sep 16, 2020 128.95 128.98 126.70 126.76 3,957,815 -0.87(-0.68%)
Sep 15, 2020 126.86 128.70 126.47 127.63 2,995,838 +1.92(+1.52%)
Sep 14, 2020 125.53 126.24 124.90 125.72 3,438,440 +1.96(+1.58%)
Sep 11, 2020 125.44 126.14 122.74 123.76 3,883,593 -0.74(-0.60%)
Sep 10, 2020 126.53 128.19 123.62 124.50 4,392,046 -2.26(-1.78%)
Sep 09, 2020 125.43 127.82 124.50 126.76 5,970,736 +3.30(+2.68%)
Sep 08, 2020 123.60 125.88 123.19 123.46 6,494,291 -4.02(-3.15%)
Sep 04, 2020 127.82 129.34 124.97 127.48 5,786,933 -1.09(-0.85%)
Sep 03, 2020 133.40 133.80 127.56 128.57 6,462,066 -5.42(-4.04%)
Sep 02, 2020 132.91 134.65 132.03 133.99 5,045,962 +2.43(+1.85%)
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.