Skip to main content

Texas Instruments (NQ: TXN )

200.70 -0.69 (-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 (%)
Oct 31, 2022 152.21 153.30 151.12 152.43 6,638,912 -0.69(-0.45%)
Oct 28, 2022 147.92 153.43 147.55 153.12 7,140,863 +5.54(+3.76%)
Oct 27, 2022 150.44 150.57 146.32 147.58 7,488,653 -1.05(-0.70%)
Oct 26, 2022 143.63 151.71 142.47 148.62 13,778,309 -4.04(-2.65%)
Oct 25, 2022 152.14 155.20 151.75 152.66 9,139,531 +0.48(+0.32%)
Oct 24, 2022 150.82 152.50 149.39 152.18 5,807,915 +1.82(+1.21%)
Oct 21, 2022 146.31 150.66 144.92 150.36 8,196,047 +5.65(+3.90%)
Oct 20, 2022 144.88 147.59 143.48 144.72 6,911,254 +1.01(+0.70%)
Oct 19, 2022 141.81 144.06 141.08 143.71 5,374,997 +1.07(+0.75%)
Oct 18, 2022 146.00 146.80 140.78 142.63 5,168,456 +0.49(+0.34%)
Oct 17, 2022 143.09 143.57 140.76 142.14 6,305,199 +2.49(+1.79%)
Oct 14, 2022 146.77 146.95 139.41 139.65 7,935,764 -5.65(-3.89%)
Oct 13, 2022 138.96 147.60 137.42 145.30 8,410,646 +2.63(+1.84%)
Oct 12, 2022 144.38 144.79 142.60 142.67 4,807,849 -1.79(-1.24%)
Oct 11, 2022 145.55 146.24 142.53 144.46 10,119,357 -3.14(-2.13%)
Oct 10, 2022 150.20 150.26 145.12 147.60 6,982,711 -2.34(-1.56%)
Oct 07, 2022 154.41 155.39 149.32 149.95 8,823,378 -6.83(-4.36%)
Oct 06, 2022 157.95 159.24 156.06 156.78 4,429,906 -1.19(-0.75%)
Oct 05, 2022 154.69 159.32 153.89 157.97 5,589,782 +2.50(+1.60%)
Oct 04, 2022 153.50 156.03 153.06 155.47 7,683,287 +5.00(+3.32%)
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.