Skip to main content

Texas Instruments (NQ: TXN )

173.78 +0.91 (+0.53%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 144.58 147.03 143.06 145.68 7,182,763 +0.83(+0.57%)
Jun 29, 2022 144.53 145.34 143.11 144.85 4,586,202 -1.31(-0.90%)
Jun 28, 2022 148.61 150.74 146.09 146.16 4,944,025 -1.38(-0.94%)
Jun 27, 2022 148.85 149.44 147.08 147.55 6,077,625 -0.31(-0.21%)
Jun 24, 2022 145.07 148.03 144.58 147.86 6,777,421 +4.56(+3.18%)
Jun 23, 2022 144.90 145.26 141.51 143.30 4,554,339 -1.38(-0.96%)
Jun 22, 2022 144.08 145.96 143.32 144.69 4,475,060 -0.81(-0.56%)
Jun 21, 2022 143.94 146.56 143.86 145.50 6,628,412 +3.09(+2.17%)
Jun 17, 2022 143.96 145.26 141.37 142.41 11,882,232 -1.11(-0.77%)
Jun 16, 2022 143.66 144.65 142.41 143.52 7,218,091 -4.31(-2.92%)
Jun 15, 2022 147.64 149.72 145.37 147.83 5,739,833 +1.74(+1.19%)
Jun 14, 2022 147.10 147.85 145.10 146.09 5,033,631 +0.52(+0.36%)
Jun 13, 2022 146.87 148.79 145.20 145.57 8,189,875 -4.03(-2.69%)
Jun 10, 2022 150.90 152.11 149.50 149.60 6,867,223 -3.60(-2.35%)
Jun 09, 2022 156.45 158.08 153.09 153.20 5,646,165 -3.59(-2.29%)
Jun 08, 2022 160.94 160.94 156.22 156.79 5,392,486 -4.25(-2.64%)
Jun 07, 2022 157.50 161.26 156.67 161.04 4,657,778 +1.98(+1.25%)
Jun 06, 2022 164.64 165.22 158.70 159.06 5,910,099 -4.33(-2.65%)
Jun 03, 2022 165.80 166.39 163.07 163.39 4,731,130 -4.16(-2.48%)
Jun 02, 2022 164.97 167.62 163.45 167.55 6,877,975 +2.18(+1.32%)
Jun 01, 2022 168.30 168.38 163.74 165.37 4,941,489 -2.22(-1.32%)
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%)
May 02, 2022 160.61 163.97 158.28 163.86 6,213,675 +3.53(+2.20%)
Apr 29, 2022 163.90 165.77 160.03 160.33 7,132,721 -5.27(-3.18%)
Apr 28, 2022 160.15 166.57 160.08 165.60 8,743,770 +6.08(+3.81%)
Apr 27, 2022 151.19 161.90 151.15 159.52 13,348,192 +0.90(+0.56%)
Apr 26, 2022 161.44 162.44 158.56 158.62 10,180,571 -5.15(-3.15%)
Apr 25, 2022 162.97 164.96 161.67 163.78 9,277,986 +0.56(+0.35%)
Apr 22, 2022 166.98 167.28 162.85 163.21 6,756,740 -3.69(-2.21%)
Apr 21, 2022 170.79 172.56 166.47 166.90 5,027,861 -2.06(-1.22%)
Apr 20, 2022 171.02 172.96 168.64 168.97 4,835,582 +0.34(+0.20%)
Apr 19, 2022 165.19 168.89 165.02 168.63 4,965,051 +2.36(+1.42%)
Apr 18, 2022 162.92 167.23 162.92 166.27 3,783,356 +2.73(+1.67%)
Apr 14, 2022 164.71 165.85 163.42 163.54 4,861,769 -1.37(-0.83%)
Apr 13, 2022 163.21 165.26 162.36 164.91 5,551,565 +1.99(+1.22%)
Apr 12, 2022 165.19 166.09 162.34 162.92 4,832,506 +1.00(+0.62%)
Apr 11, 2022 162.70 164.28 161.77 161.92 4,617,866 -2.04(-1.25%)
Apr 08, 2022 166.87 166.97 163.70 163.96 4,783,304 -3.29(-1.97%)
Apr 07, 2022 165.98 168.50 165.09 167.25 4,437,102 +0.33(+0.20%)
Apr 06, 2022 164.80 169.14 164.63 166.92 7,361,968 +0.07(+0.04%)
Apr 05, 2022 171.05 171.25 166.09 166.85 7,394,988 -5.21(-3.03%)
Apr 04, 2022 170.97 172.67 170.04 172.06 4,932,328 +0.59(+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.