Skip to main content

Texas Instruments (NQ: TXN )

154.70 -0.92 (-0.59%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 156.99 157.62 155.13 155.62 5,762,377 -0.33(-0.21%)
Jun 24, 2022 153.01 156.13 152.49 155.95 6,425,874 +4.81(+3.18%)
Jun 23, 2022 152.83 153.21 149.25 151.14 4,318,104 -1.46(-0.96%)
Jun 22, 2022 151.96 153.94 151.16 152.60 4,242,938 -0.86(-0.56%)
Jun 21, 2022 151.82 154.58 151.73 153.46 6,284,595 +3.26(+2.17%)
Jun 17, 2022 151.84 153.21 149.10 150.20 11,265,897 -1.17(-0.77%)
Jun 16, 2022 151.52 152.56 150.20 151.37 6,843,687 -4.55(-2.92%)
Jun 15, 2022 155.72 157.91 153.32 155.92 5,442,106 +1.84(+1.19%)
Jun 14, 2022 155.15 155.94 153.03 154.08 4,772,535 +0.55(+0.36%)
Jun 13, 2022 154.90 156.93 153.14 153.53 7,765,064 -4.25(-2.69%)
Jun 10, 2022 159.16 160.43 157.68 157.78 6,511,018 -3.80(-2.35%)
Jun 09, 2022 165.01 166.73 161.46 161.58 5,353,297 -3.79(-2.29%)
Jun 08, 2022 169.75 169.75 164.77 165.37 5,112,776 -4.48(-2.64%)
Jun 07, 2022 166.12 170.08 165.24 169.85 4,416,178 +2.09(+1.25%)
Jun 06, 2022 173.65 174.26 167.38 167.76 5,603,541 -4.57(-2.65%)
Jun 03, 2022 174.87 175.50 171.99 172.33 4,485,725 -4.39(-2.48%)
Jun 02, 2022 174.00 176.80 172.39 176.72 6,521,213 +2.30(+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.