Skip to main content

Texas Instruments (NQ: TXN )

172.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 175.73 176.63 175.01 175.52 3,576,090 +0.64(+0.36%)
May 27, 2021 174.52 175.73 173.72 174.88 10,931,444 +0.71(+0.41%)
May 26, 2021 173.89 175.47 172.84 174.17 4,565,657 -0.34(-0.20%)
May 25, 2021 175.19 175.39 173.72 174.51 4,618,177 +0.04(+0.02%)
May 24, 2021 172.40 175.08 172.40 174.47 4,517,269 +3.40(+1.99%)
May 21, 2021 172.62 172.62 170.26 171.07 3,982,423 -0.27(-0.16%)
May 20, 2021 168.54 172.48 168.54 171.34 5,823,847 +3.31(+1.97%)
May 19, 2021 162.03 168.22 161.81 168.03 5,169,687 +2.63(+1.59%)
May 18, 2021 167.46 168.16 165.13 165.39 3,735,647 -1.81(-1.08%)
May 17, 2021 168.52 168.63 165.37 167.20 4,501,536 -2.26(-1.33%)
May 14, 2021 167.08 170.99 165.97 169.46 4,794,836 +3.96(+2.39%)
May 13, 2021 166.43 167.02 163.89 165.50 4,716,713 +2.21(+1.35%)
May 12, 2021 166.15 166.53 162.99 163.29 5,729,644 -6.10(-3.60%)
May 11, 2021 164.38 169.70 164.04 169.40 5,019,663 +1.06(+0.63%)
May 10, 2021 173.18 173.18 168.12 168.33 4,954,621 -5.28(-3.04%)
May 07, 2021 172.63 173.93 171.45 173.61 4,965,683 +3.23(+1.89%)
May 06, 2021 168.22 170.91 166.39 170.38 4,894,437 +2.42(+1.44%)
May 05, 2021 167.37 169.37 166.00 167.96 5,685,682 +2.42(+1.46%)
May 04, 2021 164.83 165.74 162.30 165.54 5,643,169 +0.22(+0.13%)
May 03, 2021 167.81 168.10 164.18 165.32 5,552,723 -1.59(-0.95%)
Apr 30, 2021 168.45 169.11 165.63 166.91 6,698,226 -3.97(-2.32%)
Apr 29, 2021 168.86 171.09 167.96 170.88 4,944,719 +3.68(+2.20%)
Apr 28, 2021 167.03 169.20 165.52 167.20 10,258,991 -7.72(-4.41%)
Apr 27, 2021 175.68 177.03 174.52 174.91 4,200,649 -1.06(-0.60%)
Apr 26, 2021 173.67 176.72 172.77 175.97 4,178,171 +2.34(+1.34%)
Apr 23, 2021 171.98 174.73 171.51 173.63 3,819,602 +2.78(+1.63%)
Apr 22, 2021 171.65 173.61 169.91 170.86 4,190,108 -2.85(-1.64%)
Apr 21, 2021 172.79 173.93 170.08 173.71 5,216,010 +3.34(+1.96%)
Apr 20, 2021 171.94 171.94 169.46 170.37 4,631,431 -1.65(-0.96%)
Apr 19, 2021 175.04 175.73 171.70 172.01 5,800,580 -4.48(-2.54%)
Apr 16, 2021 178.08 179.11 176.23 176.49 6,299,560 -1.14(-0.64%)
Apr 15, 2021 176.49 177.97 175.47 177.63 4,862,993 +2.61(+1.49%)
Apr 14, 2021 175.14 176.10 173.81 175.02 3,866,050 -0.84(-0.48%)
Apr 13, 2021 176.69 177.48 174.50 175.86 4,359,982 -1.09(-0.62%)
Apr 12, 2021 177.15 179.06 175.95 176.95 4,898,997 -2.76(-1.54%)
Apr 09, 2021 177.76 179.83 177.24 179.71 3,400,820 +0.21(+0.12%)
Apr 08, 2021 180.32 180.32 177.80 179.50 3,433,432 +1.94(+1.09%)
Apr 07, 2021 178.82 178.85 176.11 177.56 4,000,621 -1.38(-0.77%)
Apr 06, 2021 178.60 181.01 177.51 178.94 3,813,612 -2.15(-1.19%)
Apr 05, 2021 178.40 181.69 178.06 181.09 4,701,512 +4.48(+2.54%)
Apr 01, 2021 175.74 177.05 174.74 176.61 4,981,990 +2.82(+1.62%)
Mar 31, 2021 172.51 175.13 171.53 173.79 5,902,283 +2.80(+1.64%)
Mar 30, 2021 173.35 173.35 169.77 170.99 4,848,275 -0.22(-0.13%)
Mar 29, 2021 169.98 172.60 168.96 171.21 5,419,672 -1.86(-1.07%)
Mar 26, 2021 163.46 173.68 162.77 173.06 6,920,066 +8.93(+5.44%)
Mar 25, 2021 163.25 165.02 159.78 164.13 5,305,214 -0.38(-0.23%)
Mar 24, 2021 165.51 168.00 164.40 164.51 5,497,960 +0.11(+0.07%)
Mar 23, 2021 167.28 167.89 163.42 164.40 5,098,599 -1.21(-0.73%)
Mar 22, 2021 163.95 167.08 163.45 165.62 4,867,744 +3.79(+2.34%)
Mar 19, 2021 161.56 163.73 158.58 161.83 9,186,011 +1.49(+0.93%)
Mar 18, 2021 161.99 165.31 160.23 160.34 4,582,999 -4.59(-2.78%)
Mar 17, 2021 161.33 165.69 160.39 164.93 4,355,013 +2.03(+1.25%)
Mar 16, 2021 162.07 164.43 161.69 162.89 4,494,020 +2.05(+1.28%)
Mar 15, 2021 159.52 161.01 157.95 160.84 4,215,632 +1.23(+0.77%)
Mar 12, 2021 159.10 160.10 157.01 159.61 3,821,994 -1.27(-0.79%)
Mar 11, 2021 158.63 161.48 158.60 160.88 5,440,204 +5.08(+3.26%)
Mar 10, 2021 157.62 159.09 155.69 155.79 4,643,970 -0.86(-0.55%)
Mar 09, 2021 153.72 158.03 152.92 156.66 8,274,513 +7.59(+5.09%)
Mar 08, 2021 153.01 154.74 148.76 149.07 6,589,754 -5.36(-3.47%)
Mar 05, 2021 154.06 155.25 149.00 154.43 6,177,981 +4.31(+2.87%)
Mar 04, 2021 156.78 157.11 148.67 150.12 9,041,623 -6.75(-4.30%)
Mar 03, 2021 160.09 161.50 156.66 156.87 5,127,412 -3.95(-2.46%)
Mar 02, 2021 163.29 163.37 160.14 160.82 5,873,952 -2.56(-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.