Skip to main content

Texas Instruments (NQ: TXN )

183.12 +5.41 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 152.49 155.07 150.88 153.65 6,810,191 +0.87(+0.57%)
Jun 29, 2022 152.44 153.29 150.94 152.78 4,348,315 -1.38(-0.90%)
Jun 28, 2022 156.74 158.99 154.08 154.16 4,687,577 -1.46(-0.94%)
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%)
Jun 01, 2022 177.51 177.59 172.70 174.42 4,685,173 -2.34(-1.32%)
May 31, 2022 176.74 178.29 173.81 176.76 9,382,445 -1.21(-0.68%)
May 27, 2022 175.52 178.35 175.52 177.97 5,858,008 +3.84(+2.21%)
May 26, 2022 170.32 174.83 169.29 174.13 4,536,662 +4.12(+2.42%)
May 25, 2022 168.09 170.98 167.01 170.01 4,712,097 +2.15(+1.28%)
May 24, 2022 168.29 169.48 166.37 167.86 5,121,673 -2.07(-1.22%)
May 23, 2022 170.27 170.89 168.23 169.93 5,383,779 +0.12(+0.07%)
May 20, 2022 168.60 170.29 164.21 169.81 6,277,955 +2.19(+1.31%)
May 19, 2022 169.86 170.74 167.16 167.62 5,399,578 -2.68(-1.57%)
May 18, 2022 173.40 174.91 169.68 170.30 5,747,079 -4.68(-2.67%)
May 17, 2022 172.10 175.11 171.32 174.98 5,862,842 +6.48(+3.85%)
May 16, 2022 168.07 170.14 166.83 168.50 3,648,898 -1.24(-0.73%)
May 13, 2022 168.41 170.68 167.58 169.74 5,329,874 +3.84(+2.31%)
May 12, 2022 163.89 166.45 162.67 165.90 5,936,134 +1.21(+0.73%)
May 11, 2022 166.73 170.34 164.24 164.69 5,892,351 -3.55(-2.11%)
May 10, 2022 168.38 170.84 166.30 168.24 7,033,255 +3.30(+2.00%)
May 09, 2022 166.11 168.46 164.10 164.94 7,942,368 -2.51(-1.50%)
May 06, 2022 167.84 170.08 165.75 167.45 5,724,998 -2.83(-1.66%)
May 05, 2022 174.40 174.98 168.65 170.28 7,740,441 -5.95(-3.38%)
May 04, 2022 173.18 176.87 167.33 176.23 10,309,565 +3.69(+2.14%)
May 03, 2022 173.88 174.79 172.00 172.54 5,438,352 -1.46(-0.84%)
May 02, 2022 170.55 174.12 168.08 174.00 5,851,582 +3.75(+2.20%)
Apr 29, 2022 174.04 176.03 169.93 170.25 6,717,072 -5.60(-3.18%)
Apr 28, 2022 170.06 176.88 169.99 175.85 8,234,239 +6.46(+3.81%)
Apr 27, 2022 160.55 171.92 160.50 169.39 12,570,345 +0.95(+0.56%)
Apr 26, 2022 171.43 172.49 168.37 168.44 9,587,313 -5.47(-3.15%)
Apr 25, 2022 173.06 175.17 171.67 173.91 8,737,325 +0.60(+0.35%)
Apr 22, 2022 177.31 177.63 172.93 173.31 6,363,001 -3.92(-2.21%)
Apr 21, 2022 181.36 183.24 176.77 177.23 4,734,870 -2.19(-1.22%)
Apr 20, 2022 181.60 183.66 179.08 179.42 4,553,782 +0.36(+0.20%)
Apr 19, 2022 175.41 179.34 175.23 179.06 4,675,720 +2.50(+1.42%)
Apr 18, 2022 173.00 177.58 173.00 176.56 3,562,887 +2.90(+1.67%)
Apr 14, 2022 174.90 176.11 173.53 173.66 4,578,457 -1.45(-0.83%)
Apr 13, 2022 173.31 175.49 172.41 175.11 5,228,056 +2.11(+1.22%)
Apr 12, 2022 175.41 176.37 172.39 173.00 4,550,899 +1.06(+0.62%)
Apr 11, 2022 172.77 174.44 171.78 171.94 4,348,767 -2.17(-1.25%)
Apr 08, 2022 177.19 177.30 173.83 174.11 4,504,564 -3.49(-1.97%)
Apr 07, 2022 176.25 178.93 175.30 177.60 4,178,537 +0.35(+0.20%)
Apr 06, 2022 175.00 179.61 174.82 177.25 6,932,960 +0.07(+0.04%)
Apr 05, 2022 181.63 181.85 176.37 177.18 6,964,056 -5.53(-3.03%)
Apr 04, 2022 181.55 183.35 180.56 182.71 4,644,904 +0.63(+0.35%)
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.