Skip to main content

Texas Instruments (NQ: TXN )

207.60 +6.89 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 152.21 153.30 151.12 152.43 6,638,912 -0.69(-0.45%)
Oct 28, 2022 147.92 153.43 147.55 153.12 7,140,863 +5.54(+3.76%)
Oct 27, 2022 150.44 150.57 146.32 147.58 7,488,653 -1.05(-0.70%)
Oct 26, 2022 143.63 151.71 142.47 148.62 13,778,309 -4.04(-2.65%)
Oct 25, 2022 152.14 155.20 151.75 152.66 9,139,531 +0.48(+0.32%)
Oct 24, 2022 150.82 152.50 149.39 152.18 5,807,915 +1.82(+1.21%)
Oct 21, 2022 146.31 150.66 144.92 150.36 8,196,047 +5.65(+3.90%)
Oct 20, 2022 144.88 147.59 143.48 144.72 6,911,254 +1.01(+0.70%)
Oct 19, 2022 141.81 144.06 141.08 143.71 5,374,997 +1.07(+0.75%)
Oct 18, 2022 146.00 146.80 140.78 142.63 5,168,456 +0.49(+0.34%)
Oct 17, 2022 143.09 143.57 140.76 142.14 6,305,199 +2.49(+1.79%)
Oct 14, 2022 146.77 146.95 139.41 139.65 7,935,764 -5.65(-3.89%)
Oct 13, 2022 138.96 147.60 137.42 145.30 8,410,646 +2.63(+1.84%)
Oct 12, 2022 144.38 144.79 142.60 142.67 4,807,849 -1.79(-1.24%)
Oct 11, 2022 145.55 146.24 142.53 144.46 10,119,357 -3.14(-2.13%)
Oct 10, 2022 150.20 150.26 145.12 147.60 6,982,711 -2.34(-1.56%)
Oct 07, 2022 154.41 155.39 149.32 149.95 8,823,378 -6.83(-4.36%)
Oct 06, 2022 157.95 159.24 156.06 156.78 4,429,906 -1.19(-0.75%)
Oct 05, 2022 154.69 159.32 153.89 157.97 5,589,782 +2.50(+1.60%)
Oct 04, 2022 153.50 156.03 153.06 155.47 7,683,287 +5.00(+3.32%)
Oct 03, 2022 148.19 151.23 146.94 150.48 7,083,138 +4.75(+3.26%)
Sep 30, 2022 148.01 149.50 145.62 145.72 6,452,783 -3.44(-2.31%)
Sep 29, 2022 151.40 151.94 146.98 149.17 7,115,827 -4.10(-2.67%)
Sep 28, 2022 152.06 154.05 150.08 153.26 5,185,267 +1.97(+1.30%)
Sep 27, 2022 152.73 153.86 149.97 151.29 4,527,121 +0.23(+0.16%)
Sep 26, 2022 152.18 153.64 150.63 151.06 4,892,410 -0.78(-0.51%)
Sep 23, 2022 151.78 152.37 149.03 151.84 7,367,722 -1.25(-0.82%)
Sep 22, 2022 153.06 154.92 151.78 153.09 6,050,686 -0.64(-0.42%)
Sep 21, 2022 156.77 160.28 153.63 153.73 7,052,317 -2.60(-1.66%)
Sep 20, 2022 155.72 157.12 155.24 156.33 5,545,064 -0.18(-0.11%)
Sep 19, 2022 154.00 156.87 153.94 156.51 5,236,000 +0.93(+0.60%)
Sep 16, 2022 153.44 156.21 152.09 155.58 14,252,766 +2.44(+1.59%)
Sep 15, 2022 154.60 155.97 152.25 153.14 6,485,211 -2.44(-1.57%)
Sep 14, 2022 154.61 156.59 153.51 155.58 5,098,971 +2.46(+1.60%)
Sep 13, 2022 156.35 157.54 152.51 153.12 8,422,082 -7.47(-4.65%)
Sep 12, 2022 161.22 161.47 159.30 160.59 5,541,435 -0.15(-0.09%)
Sep 09, 2022 159.50 161.85 159.43 160.74 5,519,572 +2.19(+1.38%)
Sep 08, 2022 155.56 158.67 154.27 158.54 5,814,037 +2.44(+1.56%)
Sep 07, 2022 154.08 157.64 153.90 156.11 5,664,199 +2.56(+1.67%)
Sep 06, 2022 153.55 156.08 152.36 153.54 5,371,768 +0.09(+0.06%)
Sep 02, 2022 158.16 158.89 152.87 153.45 4,751,592 -2.97(-1.90%)
Sep 01, 2022 153.78 156.72 152.69 156.43 5,941,899 +0.89(+0.58%)
Aug 31, 2022 157.09 157.77 154.41 155.53 6,892,438 -1.44(-0.92%)
Aug 30, 2022 158.37 158.96 155.11 156.97 5,675,693 -1.13(-0.71%)
Aug 29, 2022 159.98 160.52 157.93 158.10 4,909,635 -1.46(-0.92%)
Aug 26, 2022 167.10 167.51 159.50 159.56 6,993,416 -7.36(-4.41%)
Aug 25, 2022 163.48 167.11 163.10 166.92 4,620,123 +4.82(+2.97%)
Aug 24, 2022 161.37 162.48 160.75 162.10 3,226,302 -0.31(-0.19%)
Aug 23, 2022 160.36 163.70 160.30 162.41 3,768,593 +1.02(+0.63%)
Aug 22, 2022 165.19 165.19 161.09 161.40 5,225,214 -4.72(-2.84%)
Aug 19, 2022 166.59 167.08 164.86 166.11 4,853,867 -1.89(-1.13%)
Aug 18, 2022 166.45 169.77 165.50 168.00 4,663,661 +1.65(+0.99%)
Aug 17, 2022 170.03 170.35 164.64 166.36 7,295,214 -6.26(-3.63%)
Aug 16, 2022 173.97 174.16 171.71 172.62 4,822,450 -1.92(-1.10%)
Aug 15, 2022 174.05 174.77 172.24 174.54 3,041,514 +0.02(+0.01%)
Aug 12, 2022 172.45 175.09 172.32 174.52 4,420,230 +3.13(+1.82%)
Aug 11, 2022 172.68 174.79 171.02 171.39 4,098,307 -1.00(-0.58%)
Aug 10, 2022 170.82 172.70 168.88 172.39 4,538,494 +5.09(+3.04%)
Aug 09, 2022 169.40 169.64 165.78 167.30 5,636,545 -4.79(-2.78%)
Aug 08, 2022 171.81 173.65 170.52 172.09 3,853,046 -1.41(-0.81%)
Aug 05, 2022 171.37 173.85 170.94 173.50 3,927,057 -0.57(-0.33%)
Aug 04, 2022 173.00 175.09 172.48 174.08 4,816,042 +1.37(+0.79%)
Aug 03, 2022 167.58 173.34 167.44 172.71 6,587,246 +5.87(+3.52%)
Aug 02, 2022 167.10 169.39 166.11 166.84 4,718,981 -1.49(-0.88%)
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.