Skip to main content

Texas Instruments (NQ: TXN )

174.25 +1.38 (+0.80%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 167.57 169.04 164.79 167.59 9,895,740 -1.15(-0.68%)
May 27, 2022 166.42 169.10 166.42 168.74 6,178,488 +3.64(+2.21%)
May 26, 2022 161.49 165.76 160.51 165.10 4,784,853 +3.91(+2.42%)
May 25, 2022 159.37 162.11 158.35 161.19 4,969,886 +2.04(+1.28%)
May 24, 2022 159.56 160.69 157.74 159.15 5,401,869 -1.96(-1.22%)
May 23, 2022 161.44 162.03 159.50 161.12 5,678,315 +0.11(+0.07%)
May 20, 2022 159.85 161.46 155.69 161.00 6,621,409 +2.08(+1.31%)
May 19, 2022 161.05 161.88 158.49 158.93 5,694,978 -2.54(-1.57%)
May 18, 2022 164.41 165.84 160.88 161.47 6,061,490 -4.44(-2.68%)
May 17, 2022 163.17 166.03 162.43 165.90 6,183,586 +6.14(+3.85%)
May 16, 2022 159.35 161.31 158.18 159.76 3,848,522 -1.18(-0.73%)
May 13, 2022 159.68 161.83 158.89 160.94 5,621,461 +3.64(+2.31%)
May 12, 2022 155.39 157.82 154.23 157.29 6,260,888 +1.15(+0.74%)
May 11, 2022 158.08 161.50 155.72 156.15 6,214,710 -3.37(-2.11%)
May 10, 2022 159.65 161.98 157.67 159.51 7,418,030 +3.10(+1.98%)
May 09, 2022 157.49 159.72 155.59 156.41 8,376,879 -2.35(-1.48%)
May 06, 2022 159.13 161.26 157.14 158.76 6,038,201 -1.59(-0.99%)
May 05, 2022 164.24 164.78 158.82 160.36 8,219,396 -5.60(-3.38%)
May 04, 2022 163.09 166.56 157.58 165.96 10,947,489 +3.47(+2.14%)
May 03, 2022 163.75 164.60 161.98 162.49 5,774,874 -1.38(-0.84%)
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.