Skip to main content

Texas Instruments (NQ: TXN )

183.36 -2.04 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 190.05 191.03 189.27 189.82 3,306,624 +0.69(+0.36%)
May 27, 2021 188.74 190.05 187.88 189.13 10,107,735 +0.77(+0.41%)
May 26, 2021 188.06 189.78 186.93 188.36 4,221,625 -0.37(-0.20%)
May 25, 2021 189.47 189.68 187.88 188.73 4,270,132 +0.04(+0.02%)
May 24, 2021 186.45 189.35 186.45 188.69 4,176,883 +3.68(+1.99%)
May 21, 2021 186.69 186.69 184.14 185.01 3,682,339 -0.29(-0.16%)
May 20, 2021 182.28 186.54 182.28 185.30 5,385,007 +3.58(+1.97%)
May 19, 2021 175.24 181.93 175.00 181.72 4,780,140 +2.85(+1.59%)
May 18, 2021 181.11 181.86 178.59 178.87 3,454,158 -1.96(-1.08%)
May 17, 2021 182.25 182.37 178.85 180.83 4,162,335 -2.44(-1.33%)
May 14, 2021 180.70 184.92 179.50 183.27 4,433,535 +4.28(+2.39%)
May 13, 2021 179.99 180.63 177.25 178.99 4,361,298 +2.39(+1.35%)
May 12, 2021 179.69 180.10 176.27 176.60 5,297,903 -6.60(-3.60%)
May 11, 2021 177.77 183.53 177.41 183.20 4,641,420 +1.15(+0.63%)
May 10, 2021 187.29 187.29 181.82 182.05 4,581,279 -5.71(-3.04%)
May 07, 2021 186.70 188.10 185.42 187.76 4,591,508 +3.49(+1.89%)
May 06, 2021 181.93 184.84 179.95 184.27 4,525,630 +2.62(+1.44%)
May 05, 2021 181.01 183.18 179.53 181.65 5,257,253 +2.62(+1.46%)
May 04, 2021 178.26 179.25 175.53 179.03 5,217,944 +0.24(+0.13%)
May 03, 2021 181.49 181.80 177.56 178.79 5,134,313 -1.72(-0.95%)
Apr 30, 2021 182.18 182.90 179.13 180.51 6,193,500 -5.31(-2.86%)
Apr 29, 2021 183.63 186.05 182.65 185.82 4,547,026 +4.00(+2.20%)
Apr 28, 2021 181.64 184.00 180.00 181.82 9,433,883 -8.39(-4.41%)
Apr 27, 2021 191.05 192.51 189.78 190.21 3,862,800 -1.15(-0.60%)
Apr 26, 2021 188.86 192.18 187.88 191.36 3,842,130 +2.54(+1.35%)
Apr 23, 2021 187.02 190.01 186.51 188.82 3,512,400 +3.02(+1.63%)
Apr 22, 2021 186.66 188.79 184.77 185.80 3,853,107 -3.10(-1.64%)
Apr 21, 2021 187.90 189.14 184.96 188.90 4,796,498 +3.63(+1.96%)
Apr 20, 2021 186.98 186.98 184.28 185.27 4,258,935 -1.79(-0.96%)
Apr 19, 2021 190.35 191.10 186.72 187.06 5,334,052 -4.87(-2.54%)
Apr 16, 2021 193.66 194.78 191.64 191.93 5,792,900 -1.24(-0.64%)
Apr 15, 2021 191.93 193.53 190.82 193.17 4,471,873 +2.84(+1.49%)
Apr 14, 2021 190.46 191.50 189.01 190.33 3,555,112 -0.91(-0.48%)
Apr 13, 2021 192.14 193.00 189.76 191.24 4,009,318 -1.19(-0.62%)
Apr 12, 2021 192.64 194.72 191.34 192.43 4,504,982 -3.00(-1.54%)
Apr 09, 2021 193.31 195.56 192.74 195.43 3,127,300 +0.23(+0.12%)
Apr 08, 2021 196.09 196.09 193.35 195.20 3,157,289 +2.11(+1.09%)
Apr 07, 2021 194.46 194.49 191.51 193.09 3,678,860 -1.50(-0.77%)
Apr 06, 2021 194.22 196.84 193.04 194.59 3,506,892 -2.34(-1.19%)
Apr 05, 2021 194.00 197.58 193.63 196.93 4,323,380 +4.87(+2.54%)
Apr 01, 2021 191.11 192.54 190.02 192.06 4,581,300 +3.07(+1.62%)
Mar 31, 2021 187.60 190.45 186.53 188.99 5,427,575 +3.05(+1.64%)
Mar 30, 2021 188.51 188.51 184.62 185.94 4,458,339 -0.24(-0.13%)
Mar 29, 2021 184.85 187.70 183.74 186.18 4,983,780 -2.02(-1.07%)
Mar 26, 2021 177.76 188.87 177.01 188.20 6,363,500 +9.71(+5.44%)
Mar 25, 2021 177.53 179.45 173.75 178.49 4,878,527 -0.41(-0.23%)
Mar 24, 2021 179.99 182.69 178.78 178.90 5,055,771 +0.12(+0.07%)
Mar 23, 2021 181.91 182.57 177.71 178.78 4,688,530 -1.32(-0.73%)
Mar 22, 2021 178.29 181.69 177.75 180.10 4,476,242 +4.12(+2.34%)
Mar 19, 2021 175.69 178.05 172.45 175.98 8,447,200 +1.62(+0.93%)
Mar 18, 2021 176.16 179.77 174.24 174.36 4,214,399 -4.99(-2.78%)
Mar 17, 2021 175.44 180.18 174.42 179.35 4,004,749 +2.21(+1.25%)
Mar 16, 2021 176.25 178.81 175.83 177.14 4,132,576 +2.23(+1.27%)
Mar 15, 2021 173.47 175.09 171.76 174.91 3,876,578 +1.34(+0.77%)
Mar 12, 2021 173.02 174.10 170.75 173.57 3,514,600 -1.38(-0.79%)
Mar 11, 2021 172.51 175.60 172.47 174.95 5,002,660 +5.53(+3.26%)
Mar 10, 2021 171.41 173.00 169.31 169.42 4,270,466 -0.94(-0.55%)
Mar 09, 2021 167.17 171.85 166.29 170.36 7,609,012 +8.25(+5.09%)
Mar 08, 2021 166.39 168.27 161.77 162.11 6,059,755 -5.83(-3.47%)
Mar 05, 2021 167.54 168.83 162.03 167.94 5,681,100 +4.69(+2.87%)
Mar 04, 2021 170.49 170.85 161.67 163.25 8,314,425 -7.34(-4.30%)
Mar 03, 2021 174.09 175.62 170.36 170.59 4,715,026 -4.30(-2.46%)
Mar 02, 2021 177.57 177.66 174.15 174.89 5,401,523 -2.78(-1.56%)
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.