Skip to main content

Texas Instruments (NQ: TXN )

174.13 +1.26 (+0.73%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 166.78 173.65 164.47 173.60 10,166,053 +7.20(+4.32%)
Nov 29, 2022 167.04 167.73 164.80 166.40 3,256,681 -0.02(-0.01%)
Nov 28, 2022 169.03 169.34 165.82 166.42 5,570,576 -3.92(-2.30%)
Nov 25, 2022 172.44 172.47 170.30 170.34 1,649,046 -1.84(-1.07%)
Nov 23, 2022 170.27 172.94 169.79 172.18 4,094,729 +1.69(+0.99%)
Nov 22, 2022 168.19 170.57 165.80 170.48 4,858,154 +4.64(+2.80%)
Nov 21, 2022 167.79 168.03 165.72 165.85 4,888,523 -2.67(-1.59%)
Nov 18, 2022 169.70 170.08 167.42 168.52 5,691,332 -0.17(-0.10%)
Nov 17, 2022 164.19 168.76 164.14 168.69 5,550,864 +1.83(+1.10%)
Nov 16, 2022 169.71 169.71 166.47 166.87 7,967,742 -3.95(-2.31%)
Nov 15, 2022 175.13 175.68 170.08 170.82 6,860,709 +0.13(+0.07%)
Nov 14, 2022 172.19 174.24 170.51 170.69 5,669,684 -1.97(-1.14%)
Nov 11, 2022 168.40 173.92 166.81 172.67 7,185,128 +4.62(+2.75%)
Nov 10, 2022 165.56 168.53 162.46 168.05 10,289,012 +9.33(+5.88%)
Nov 09, 2022 160.06 161.36 158.63 158.72 4,989,546 -3.00(-1.86%)
Nov 08, 2022 161.07 163.38 159.46 161.72 5,310,667 +2.33(+1.46%)
Nov 07, 2022 157.58 159.97 155.41 159.39 5,123,009 +2.88(+1.84%)
Nov 04, 2022 155.47 156.51 152.40 156.51 6,954,555 +5.94(+3.95%)
Nov 03, 2022 150.44 152.58 149.43 150.57 4,734,904 -1.90(-1.24%)
Nov 02, 2022 157.05 152.26 152.47 7,197,575 -4.24(-2.71%)
Nov 01, 2022 156.07 157.22 154.46 156.71 5,168,844 +2.18(+1.41%)
Oct 31, 2022 154.30 155.41 153.21 154.52 6,548,772 -0.70(-0.45%)
Oct 28, 2022 149.95 155.54 149.58 155.23 7,043,908 +5.62(+3.76%)
Oct 27, 2022 152.51 152.64 148.34 149.61 7,386,976 -1.06(-0.70%)
Oct 26, 2022 145.61 153.80 144.43 150.67 13,591,233 -4.09(-2.65%)
Oct 25, 2022 154.24 157.34 153.84 154.76 9,015,438 +0.49(+0.32%)
Oct 24, 2022 152.90 154.60 151.45 154.28 5,729,058 +1.84(+1.21%)
Oct 21, 2022 148.32 152.73 146.92 152.43 8,084,765 +5.73(+3.90%)
Oct 20, 2022 146.87 149.63 145.46 146.71 6,817,416 +1.02(+0.70%)
Oct 19, 2022 143.76 146.04 143.02 145.69 5,302,018 +1.09(+0.75%)
Oct 18, 2022 148.01 148.82 142.72 144.60 5,098,281 +0.50(+0.34%)
Oct 17, 2022 145.06 145.54 142.70 144.10 6,219,590 +2.53(+1.79%)
Oct 14, 2022 148.79 148.97 141.33 141.57 7,828,015 -5.73(-3.89%)
Oct 13, 2022 140.88 149.64 139.31 147.30 8,296,450 +2.66(+1.84%)
Oct 12, 2022 146.36 146.78 144.56 144.63 4,742,571 -1.81(-1.24%)
Oct 11, 2022 147.56 148.25 144.49 146.45 9,981,961 -3.19(-2.13%)
Oct 10, 2022 152.27 152.33 147.11 149.64 6,887,903 -2.38(-1.56%)
Oct 07, 2022 156.54 157.53 151.37 152.01 8,703,579 -6.93(-4.36%)
Oct 06, 2022 160.12 161.43 158.21 158.94 4,369,759 -1.20(-0.75%)
Oct 05, 2022 156.82 161.51 156.01 160.14 5,513,886 +2.53(+1.60%)
Oct 04, 2022 155.61 158.18 155.17 157.62 7,578,967 +5.07(+3.32%)
Oct 03, 2022 150.23 153.31 148.96 152.55 6,986,966 +4.82(+3.26%)
Sep 30, 2022 150.05 151.56 147.62 147.73 6,365,171 -3.49(-2.31%)
Sep 29, 2022 153.48 154.04 149.00 151.22 7,019,211 -4.15(-2.67%)
Sep 28, 2022 154.15 156.17 152.15 155.37 5,114,864 +1.99(+1.30%)
Sep 27, 2022 154.83 155.97 152.03 153.38 4,465,654 +0.24(+0.16%)
Sep 26, 2022 154.28 155.75 152.70 153.14 4,825,983 -0.79(-0.51%)
Sep 23, 2022 153.86 154.47 151.08 153.93 7,267,686 -1.27(-0.82%)
Sep 22, 2022 155.17 157.05 153.86 155.20 5,968,533 -0.65(-0.42%)
Sep 21, 2022 158.93 162.48 155.74 155.85 6,956,564 -2.63(-1.66%)
Sep 20, 2022 157.86 159.28 157.38 158.48 5,469,776 -0.18(-0.11%)
Sep 19, 2022 156.12 159.03 156.06 158.66 5,164,908 +0.94(+0.60%)
Sep 16, 2022 155.55 158.36 154.18 157.72 14,059,249 +2.47(+1.59%)
Sep 15, 2022 156.73 158.12 154.34 155.25 6,397,158 -2.47(-1.57%)
Sep 14, 2022 156.74 158.74 155.62 157.72 5,029,740 +2.49(+1.60%)
Sep 13, 2022 158.50 159.71 154.61 155.23 8,307,731 -7.57(-4.65%)
Sep 12, 2022 163.44 163.69 161.49 162.80 5,466,196 -0.15(-0.09%)
Sep 09, 2022 161.70 164.08 161.63 162.95 5,444,629 +2.22(+1.38%)
Sep 08, 2022 157.70 160.85 156.39 160.73 5,735,097 +2.47(+1.56%)
Sep 07, 2022 156.20 159.81 156.02 158.25 5,587,294 +2.60(+1.67%)
Sep 06, 2022 155.67 158.23 154.46 155.66 5,298,832 +0.09(+0.06%)
Sep 02, 2022 160.34 161.08 154.97 155.56 4,687,077 -3.02(-1.90%)
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.