Skip to main content

Texas Instruments (NQ: TXN )

173.75 -0.59 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 165.55 166.26 162.72 163.90 6,540,390 -1.52(-0.92%)
Aug 30, 2022 166.89 167.51 163.46 165.42 5,385,793 -1.19(-0.71%)
Aug 29, 2022 168.60 169.16 166.43 166.61 4,658,864 -1.54(-0.91%)
Aug 26, 2022 176.10 176.52 168.09 168.15 6,636,210 -7.76(-4.41%)
Aug 25, 2022 172.28 176.11 171.88 175.91 4,384,139 +5.08(+2.97%)
Aug 24, 2022 170.05 171.22 169.40 170.83 3,061,511 -0.33(-0.19%)
Aug 23, 2022 168.99 172.51 168.93 171.16 3,576,103 +1.07(+0.63%)
Aug 22, 2022 174.08 174.08 169.76 170.08 4,958,324 -4.97(-2.84%)
Aug 19, 2022 175.56 176.08 173.74 175.05 4,605,945 -1.99(-1.13%)
Aug 18, 2022 175.41 178.90 174.41 177.05 4,425,454 +1.74(+0.99%)
Aug 17, 2022 179.18 179.52 173.50 175.31 6,922,594 -6.60(-3.63%)
Aug 16, 2022 183.34 183.54 180.96 181.91 4,576,132 -2.02(-1.10%)
Aug 15, 2022 183.42 184.18 181.51 183.93 2,886,162 +0.02(+0.01%)
Aug 12, 2022 181.73 184.51 181.59 183.91 4,194,457 +3.29(+1.82%)
Aug 11, 2022 181.98 184.20 180.22 180.62 3,888,976 -1.05(-0.58%)
Aug 10, 2022 180.01 182.00 177.97 181.67 4,306,679 +5.37(+3.04%)
Aug 09, 2022 178.52 178.78 174.71 176.30 5,348,646 -5.05(-2.78%)
Aug 08, 2022 181.06 183.00 179.70 181.35 3,656,242 -1.49(-0.81%)
Aug 05, 2022 180.59 183.21 180.14 182.84 3,726,474 -0.60(-0.33%)
Aug 04, 2022 182.32 184.52 181.77 183.45 4,570,052 +1.44(+0.79%)
Aug 03, 2022 176.60 182.67 176.45 182.01 6,250,787 +6.19(+3.52%)
Aug 02, 2022 176.10 178.51 175.05 175.82 4,477,948 -1.57(-0.88%)
Aug 01, 2022 176.53 177.69 175.35 177.39 4,901,200 -0.15(-0.08%)
Jul 29, 2022 173.05 177.85 172.68 177.53 6,682,536 +4.31(+2.49%)
Jul 28, 2022 169.44 173.30 167.15 173.22 6,562,850 +4.15(+2.45%)
Jul 27, 2022 164.38 169.51 163.19 169.07 11,795,145 +10.55(+6.65%)
Jul 26, 2022 161.82 161.82 158.29 158.52 6,164,973 -2.33(-1.45%)
Jul 25, 2022 161.44 161.50 158.95 160.85 4,265,139 -0.69(-0.43%)
Jul 22, 2022 165.29 165.29 160.52 161.54 5,351,154 -2.60(-1.59%)
Jul 21, 2022 163.59 164.42 161.32 164.14 5,546,644 +1.19(+0.73%)
Jul 20, 2022 161.53 164.71 160.20 162.95 5,975,270 +0.68(+0.42%)
Jul 19, 2022 159.04 163.29 158.34 162.27 5,467,191 +4.90(+3.11%)
Jul 18, 2022 159.39 160.31 156.73 157.37 4,148,043 -0.86(-0.54%)
Jul 15, 2022 156.91 158.40 155.37 158.23 7,575,233 +2.65(+1.70%)
Jul 14, 2022 151.91 156.06 150.76 155.58 4,828,357 +3.51(+2.31%)
Jul 13, 2022 149.77 152.97 149.49 152.07 3,810,456 -0.17(-0.11%)
Jul 12, 2022 153.72 154.21 151.49 152.24 4,144,770 +0.89(+0.59%)
Jul 11, 2022 151.90 152.79 150.42 151.35 4,117,163 -1.94(-1.27%)
Jul 08, 2022 150.54 153.60 149.96 153.29 3,518,331 +0.83(+0.54%)
Jul 07, 2022 150.95 153.16 150.95 152.46 5,244,999 +3.82(+2.57%)
Jul 06, 2022 147.84 149.85 146.23 148.64 5,314,773 +1.69(+1.15%)
Jul 05, 2022 143.63 147.53 142.38 146.95 8,610,424 +0.55(+0.38%)
Jul 01, 2022 148.19 150.09 144.90 146.40 8,875,345 -5.04(-3.33%)
Jun 30, 2022 150.29 152.84 148.71 151.44 6,909,703 +0.86(+0.57%)
Jun 29, 2022 150.25 151.08 148.77 150.58 4,411,853 -1.36(-0.90%)
Jun 28, 2022 154.48 156.70 151.86 151.94 4,756,073 -1.44(-0.94%)
Jun 27, 2022 154.73 155.35 152.90 153.38 5,846,578 -0.33(-0.21%)
Jun 24, 2022 150.81 153.88 150.29 153.70 6,519,770 +4.74(+3.18%)
Jun 23, 2022 150.63 151.00 147.10 148.96 4,381,201 -1.44(-0.96%)
Jun 22, 2022 149.77 151.72 148.98 150.40 4,304,937 -0.85(-0.56%)
Jun 21, 2022 149.63 152.35 149.54 151.25 6,376,427 +3.21(+2.17%)
Jun 17, 2022 149.65 151.00 146.95 148.04 11,430,517 -1.15(-0.77%)
Jun 16, 2022 149.34 150.36 148.04 149.19 6,943,688 -4.48(-2.92%)
Jun 15, 2022 153.48 155.64 151.11 153.67 5,521,627 +1.81(+1.19%)
Jun 14, 2022 152.92 153.69 150.83 151.86 4,842,272 +0.54(+0.36%)
Jun 13, 2022 152.67 154.67 150.94 151.32 7,878,529 -4.19(-2.69%)
Jun 10, 2022 156.87 158.12 155.41 155.51 6,606,158 -3.74(-2.35%)
Jun 09, 2022 162.63 164.33 159.13 159.25 5,431,520 -3.74(-2.29%)
Jun 08, 2022 167.31 167.31 162.40 162.99 5,187,485 -4.42(-2.64%)
Jun 07, 2022 163.73 167.63 162.86 167.40 4,480,708 +2.06(+1.25%)
Jun 06, 2022 171.15 171.75 164.97 165.34 5,685,421 -4.50(-2.65%)
Jun 03, 2022 172.35 172.97 169.51 169.85 4,551,271 -4.33(-2.48%)
Jun 02, 2022 171.49 174.24 169.91 174.18 6,616,502 +2.27(+1.32%)
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.