Skip to main content

Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 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%)
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.