Skip to main content

Texas Instruments (NQ: TXN )

200.71 -0.68 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 176.19 176.74 173.45 175.10 4,609,299 -0.48(-0.27%)
Aug 30, 2021 175.54 176.37 174.91 175.58 2,581,778 +0.83(+0.48%)
Aug 27, 2021 172.80 175.00 172.49 174.74 3,118,241 +2.33(+1.35%)
Aug 26, 2021 172.12 172.97 171.12 172.41 3,968,343 -0.10(-0.06%)
Aug 25, 2021 172.77 173.46 171.85 172.51 3,448,674 +0.25(+0.14%)
Aug 24, 2021 172.36 173.83 172.00 172.26 3,562,292 -0.03(-0.02%)
Aug 23, 2021 170.41 173.02 170.20 172.29 3,847,630 +2.64(+1.56%)
Aug 20, 2021 169.92 170.74 168.14 169.65 4,203,465 -0.06(-0.04%)
Aug 19, 2021 167.60 170.57 166.89 169.72 4,221,361 +1.14(+0.67%)
Aug 18, 2021 170.33 171.11 168.36 168.58 3,120,937 -2.31(-1.35%)
Aug 17, 2021 172.93 173.11 169.77 170.89 3,719,905 -3.28(-1.89%)
Aug 16, 2021 172.88 174.23 172.52 174.17 2,732,461 +1.10(+0.64%)
Aug 13, 2021 172.01 173.15 171.51 173.07 2,097,385 +0.76(+0.44%)
Aug 12, 2021 173.21 173.40 170.74 172.31 4,306,242 -1.50(-0.86%)
Aug 11, 2021 175.34 175.34 172.43 173.81 2,550,602 -0.14(-0.08%)
Aug 10, 2021 174.76 174.76 171.35 173.94 3,812,936 -0.73(-0.42%)
Aug 09, 2021 177.27 177.50 174.57 174.68 2,612,254 -2.31(-1.31%)
Aug 06, 2021 176.44 177.59 176.27 176.99 2,632,590 -0.18(-0.10%)
Aug 05, 2021 177.75 177.84 175.72 177.16 3,019,615 +0.72(+0.41%)
Aug 04, 2021 174.16 177.35 173.58 176.45 4,135,707 +2.80(+1.61%)
Aug 03, 2021 175.12 175.59 171.92 173.65 4,037,866 -1.28(-0.73%)
Aug 02, 2021 176.47 177.57 174.64 174.93 3,186,501 +0.09(+0.05%)
Jul 30, 2021 172.89 175.14 172.77 174.83 2,749,421 +0.72(+0.42%)
Jul 29, 2021 172.28 174.68 172.28 174.11 3,359,513 +2.73(+1.59%)
Jul 28, 2021 170.89 171.97 169.70 171.38 3,223,829 +1.58(+0.93%)
Jul 27, 2021 171.99 172.28 167.14 169.80 5,069,641 -2.87(-1.66%)
Jul 26, 2021 170.00 173.34 169.96 172.67 4,924,443 +1.29(+0.75%)
Jul 23, 2021 168.94 171.45 167.07 171.38 6,523,271 +3.63(+2.17%)
Jul 22, 2021 169.41 171.16 167.40 167.74 13,893,810 -9.42(-5.32%)
Jul 21, 2021 171.88 177.17 171.89 177.16 6,984,449 +5.90(+3.45%)
Jul 20, 2021 170.62 172.55 169.43 171.26 4,700,641 +1.40(+0.82%)
Jul 19, 2021 168.07 169.95 167.25 169.87 4,584,590 +0.11(+0.06%)
Jul 16, 2021 172.63 173.52 169.40 169.76 4,755,628 -1.95(-1.14%)
Jul 15, 2021 173.73 174.47 170.93 171.71 4,669,928 -2.75(-1.58%)
Jul 14, 2021 176.03 177.03 173.96 174.47 3,936,238 +0.07(+0.04%)
Jul 13, 2021 174.42 175.54 173.95 174.39 2,954,827 -0.66(-0.38%)
Jul 12, 2021 173.80 175.14 173.38 175.05 4,461,734 +1.50(+0.87%)
Jul 09, 2021 171.63 174.09 170.56 173.54 3,408,842 +1.85(+1.08%)
Jul 08, 2021 171.06 172.66 169.07 171.69 3,450,553 -1.41(-0.81%)
Jul 07, 2021 175.82 176.03 172.37 173.10 3,014,516 -1.29(-0.74%)
Jul 06, 2021 175.65 175.82 172.88 174.39 2,872,148 -0.92(-0.53%)
Jul 02, 2021 175.70 175.85 174.13 175.31 2,620,443 +1.25(+0.72%)
Jul 01, 2021 175.14 175.56 173.35 174.06 3,789,029 -1.33(-0.76%)
Jun 30, 2021 175.89 176.03 174.66 175.40 2,946,662 -0.53(-0.30%)
Jun 29, 2021 174.68 176.04 174.14 175.93 2,311,417 +1.23(+0.71%)
Jun 28, 2021 172.36 175.47 172.36 174.69 3,539,859 +3.06(+1.79%)
Jun 25, 2021 171.52 173.53 170.88 171.63 5,086,474 -0.40(-0.23%)
Jun 24, 2021 171.52 172.11 170.97 172.03 3,153,924 +2.29(+1.35%)
Jun 23, 2021 170.09 171.00 169.64 169.74 2,711,646 -0.86(-0.50%)
Jun 22, 2021 169.18 170.82 168.13 170.60 3,617,789 +0.85(+0.50%)
Jun 21, 2021 168.05 170.23 167.24 169.75 4,134,734 +2.77(+1.66%)
Jun 18, 2021 169.66 169.93 166.46 166.98 8,261,579 -4.18(-2.44%)
Jun 17, 2021 170.78 172.87 169.83 171.15 3,532,895 -0.07(-0.04%)
Jun 16, 2021 173.22 173.75 169.92 171.23 3,681,579 -0.80(-0.47%)
Jun 15, 2021 173.72 173.96 171.58 172.03 2,850,706 -1.50(-0.87%)
Jun 14, 2021 171.71 173.62 170.62 173.53 3,684,225 +1.45(+0.84%)
Jun 11, 2021 171.55 172.15 170.51 172.09 2,531,956 +0.61(+0.36%)
Jun 10, 2021 169.96 172.29 169.56 171.47 3,496,039 +1.41(+0.83%)
Jun 09, 2021 171.56 171.59 169.80 170.06 3,143,242 -0.44(-0.26%)
Jun 08, 2021 173.27 173.27 169.75 170.50 3,358,912 -1.48(-0.86%)
Jun 07, 2021 172.57 173.12 171.16 171.97 2,988,883 -1.39(-0.80%)
Jun 04, 2021 171.27 173.64 171.00 173.36 3,796,718 +3.71(+2.19%)
Jun 03, 2021 171.19 171.35 168.65 169.65 4,610,644 -4.33(-2.49%)
Jun 02, 2021 172.84 174.08 171.78 173.98 3,440,301 +1.60(+0.93%)
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.