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 (%)
Mar 31, 2022 177.17 177.63 172.50 172.79 7,626,904 -3.74(-2.12%)
Mar 30, 2022 178.93 179.78 175.83 176.53 4,101,856 -3.35(-1.86%)
Mar 29, 2022 177.02 180.19 176.38 179.88 6,222,037 +5.02(+2.87%)
Mar 28, 2022 172.49 174.96 171.40 174.86 3,309,915 +0.74(+0.42%)
Mar 25, 2022 173.91 175.35 172.52 174.12 3,970,113 +0.65(+0.37%)
Mar 24, 2022 169.83 173.59 169.16 173.47 4,426,768 +4.83(+2.86%)
Mar 23, 2022 171.39 172.34 168.60 168.64 5,119,715 -3.08(-1.79%)
Mar 22, 2022 170.34 172.09 169.51 171.72 4,048,784 +1.78(+1.05%)
Mar 21, 2022 168.84 170.65 167.37 169.94 5,341,740 +0.34(+0.20%)
Mar 18, 2022 167.82 169.84 165.50 169.60 9,590,382 +1.53(+0.91%)
Mar 17, 2022 165.59 168.08 165.03 168.07 5,235,874 +2.01(+1.21%)
Mar 16, 2022 163.63 166.19 161.44 166.06 6,015,819 +3.78(+2.33%)
Mar 15, 2022 158.76 162.58 158.10 162.28 5,456,657 +5.27(+3.36%)
Mar 14, 2022 160.06 161.65 156.41 157.00 5,163,532 -3.43(-2.14%)
Mar 11, 2022 163.77 165.21 160.04 160.43 5,171,774 -2.23(-1.37%)
Mar 10, 2022 159.60 163.31 158.77 162.66 6,455,324 +0.25(+0.16%)
Mar 09, 2022 162.54 163.85 159.56 162.41 6,421,120 +4.81(+3.05%)
Mar 08, 2022 155.22 162.64 152.93 157.60 7,949,733 +2.32(+1.49%)
Mar 07, 2022 160.90 161.01 155.16 155.28 7,501,528 -4.79(-2.99%)
Mar 04, 2022 159.60 161.75 158.34 160.07 7,225,879 -0.96(-0.60%)
Mar 03, 2022 161.71 162.68 159.44 161.03 5,471,313 +0.85(+0.53%)
Mar 02, 2022 158.67 161.51 158.06 160.19 5,632,326 +2.65(+1.68%)
Mar 01, 2022 159.49 160.10 154.79 157.54 6,423,950 -2.54(-1.59%)
Feb 28, 2022 158.80 160.60 157.38 160.08 6,006,634 -0.78(-0.49%)
Feb 25, 2022 159.84 161.01 159.16 160.87 5,128,948 +1.16(+0.73%)
Feb 24, 2022 154.24 160.03 151.80 159.71 8,243,639 +3.72(+2.38%)
Feb 23, 2022 158.23 160.06 155.73 155.99 6,257,592 -0.99(-0.63%)
Feb 22, 2022 156.38 161.17 155.39 156.98 7,745,130 -0.05(-0.03%)
Feb 18, 2022 157.02 0 +1.97(+1.27%)
Feb 17, 2022 156.39 157.64 154.63 155.06 7,228,920 -3.38(-2.13%)
Feb 16, 2022 155.19 159.11 154.66 158.44 4,878,001 +1.95(+1.25%)
Feb 15, 2022 155.21 157.05 154.52 156.49 7,401,213 +3.48(+2.28%)
Feb 14, 2022 154.39 156.00 151.66 153.00 7,928,804 -1.82(-1.17%)
Feb 11, 2022 160.03 161.37 154.11 154.82 8,032,286 -5.90(-3.67%)
Feb 10, 2022 162.13 166.53 159.85 160.72 8,052,023 -5.70(-3.42%)
Feb 09, 2022 164.12 166.87 162.97 166.41 7,582,119 +3.84(+2.36%)
Feb 08, 2022 160.12 163.10 158.68 162.57 4,907,987 +2.52(+1.58%)
Feb 07, 2022 162.43 162.45 159.07 160.05 6,813,933 -1.39(-0.86%)
Feb 04, 2022 162.43 162.70 157.75 161.43 12,114,597 -3.93(-2.37%)
Feb 03, 2022 174.44 164.69 165.36 12,409,131 -11.54(-6.52%)
Feb 02, 2022 170.97 177.28 170.91 176.89 9,544,299 +6.17(+3.61%)
Feb 01, 2022 169.12 171.08 166.33 170.73 6,617,811 +3.77(+2.26%)
Jan 28, 2022 163.68 167.13 159.52 166.96 7,776,892 +3.42(+2.09%)
Jan 27, 2022 169.24 169.35 161.94 163.54 7,218,222 -3.29(-1.97%)
Jan 26, 2022 170.52 171.44 164.82 166.83 13,735,797 +4.09(+2.51%)
Jan 25, 2022 163.63 166.38 161.88 162.75 8,670,921 -4.10(-2.46%)
Jan 24, 2022 164.45 167.10 160.09 166.84 12,525,078 +2.53(+1.54%)
Jan 21, 2022 162.84 167.97 162.16 164.32 12,322,675 +2.05(+1.26%)
Jan 20, 2022 167.25 168.92 162.20 162.27 6,474,845 -4.54(-2.72%)
Jan 19, 2022 171.61 171.75 166.70 166.81 5,566,158 -3.72(-2.18%)
Jan 18, 2022 171.77 172.47 169.57 170.53 7,891,572 -4.43(-2.53%)
Jan 14, 2022 174.95 0 +2.68(+1.55%)
Jan 13, 2022 176.79 177.40 171.77 172.28 5,739,419 -1.76(-1.01%)
Jan 12, 2022 174.01 175.26 172.51 174.04 4,532,302 +1.30(+0.75%)
Jan 11, 2022 170.73 174.08 169.53 172.74 5,601,866 +1.57(+0.92%)
Jan 10, 2022 166.43 171.42 165.48 171.16 7,690,461 +3.29(+1.96%)
Jan 07, 2022 170.24 172.19 167.37 167.87 7,925,668 -6.85(-3.92%)
Jan 06, 2022 174.64 176.37 173.81 174.72 4,812,870 -0.06(-0.03%)
Jan 05, 2022 178.13 179.26 174.62 174.78 5,395,113 -3.72(-2.09%)
Jan 04, 2022 178.69 179.72 176.07 178.50 4,422,649 +0.19(+0.10%)
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.