Skip to main content

Texas Instruments (NQ: TXN )

159.12 -3.68 (-2.26%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 161.52 163.64 159.42 162.80 4,881,496 +2.09(+1.30%)
Sep 27, 2022 162.23 163.43 159.30 160.71 4,261,907 +0.25(+0.16%)
Sep 26, 2022 161.65 163.20 160.00 160.46 4,605,796 -0.83(-0.51%)
Sep 23, 2022 161.22 161.85 158.30 161.29 6,936,095 -1.33(-0.82%)
Sep 22, 2022 162.59 164.56 161.22 162.62 5,696,216 -0.68(-0.42%)
Sep 21, 2022 166.53 170.25 163.19 163.30 6,639,168 -2.76(-1.66%)
Sep 20, 2022 165.41 166.90 164.90 166.06 5,220,215 -0.19(-0.11%)
Sep 19, 2022 163.58 166.63 163.52 166.25 4,929,257 +0.99(+0.60%)
Sep 16, 2022 162.99 165.93 161.56 165.26 13,417,789 +2.59(+1.59%)
Sep 15, 2022 164.22 165.68 161.72 162.67 6,105,285 -2.59(-1.57%)
Sep 14, 2022 164.23 166.33 163.06 165.26 4,800,256 +2.61(+1.60%)
Sep 13, 2022 166.08 167.34 162.00 162.65 7,928,687 -7.93(-4.65%)
Sep 12, 2022 171.25 171.52 169.21 170.58 5,216,799 -0.16(-0.09%)
Sep 09, 2022 169.43 171.92 169.35 170.74 5,196,216 +2.33(+1.38%)
Sep 08, 2022 165.24 168.54 163.87 168.41 5,473,431 +2.59(+1.56%)
Sep 07, 2022 163.67 167.45 163.48 165.82 5,332,371 +2.72(+1.67%)
Sep 06, 2022 163.11 165.79 161.84 163.10 5,057,071 +0.10(+0.06%)
Sep 02, 2022 168.00 168.78 162.38 163.00 4,473,227 -3.16(-1.90%)
Sep 01, 2022 163.35 166.47 162.19 166.16 5,593,802 +0.95(+0.58%)
Aug 31, 2022 166.87 167.59 164.02 165.21 6,488,553 -1.53(-0.92%)
Aug 30, 2022 168.22 168.85 164.76 166.74 5,343,191 -1.20(-0.71%)
Aug 29, 2022 169.94 170.51 167.76 167.94 4,622,012 -1.55(-0.91%)
Aug 26, 2022 177.50 177.93 169.43 169.49 6,583,717 -7.82(-4.41%)
Aug 25, 2022 173.65 177.51 173.25 177.31 4,349,460 +5.12(+2.97%)
Aug 24, 2022 171.41 172.59 170.75 172.19 3,037,294 -0.33(-0.19%)
Aug 23, 2022 170.34 173.89 170.28 172.52 3,547,816 +1.08(+0.63%)
Aug 22, 2022 175.47 175.47 171.11 171.44 4,919,103 -5.01(-2.84%)
Aug 19, 2022 176.96 177.48 175.12 176.45 4,569,511 -2.01(-1.13%)
Aug 18, 2022 176.81 180.33 175.80 178.46 4,390,448 +1.75(+0.99%)
Aug 17, 2022 180.61 180.95 174.88 176.71 6,867,835 -6.65(-3.63%)
Aug 16, 2022 184.80 185.00 182.40 183.36 4,539,934 -2.04(-1.10%)
Aug 15, 2022 184.88 185.65 182.96 185.40 2,863,332 +0.02(+0.01%)
Aug 12, 2022 183.18 185.98 183.04 185.38 4,161,278 +3.32(+1.82%)
Aug 11, 2022 183.43 185.67 181.66 182.06 3,858,214 -1.06(-0.58%)
Aug 10, 2022 181.45 183.45 179.39 183.12 4,272,613 +5.41(+3.04%)
Aug 09, 2022 179.94 180.20 176.10 177.71 5,306,337 -5.09(-2.78%)
Aug 08, 2022 182.50 184.46 181.13 182.80 3,627,321 -1.50(-0.81%)
Aug 05, 2022 182.03 184.67 181.58 184.30 3,696,997 -0.61(-0.33%)
Aug 04, 2022 183.77 185.99 183.22 184.91 4,533,902 +1.45(+0.79%)
Aug 03, 2022 178.01 184.13 177.86 183.46 6,201,342 +6.24(+3.52%)
Aug 02, 2022 177.50 179.93 176.45 177.22 4,442,527 -1.58(-0.88%)
Aug 01, 2022 177.94 179.11 176.75 178.80 4,862,431 -0.15(-0.08%)
Jul 29, 2022 174.43 179.27 174.06 178.95 6,629,676 +3.20(+1.82%)
Jul 28, 2022 171.92 175.83 169.59 175.75 6,468,333 +4.21(+2.45%)
Jul 27, 2022 166.78 171.99 165.57 171.54 11,625,274 +10.70(+6.65%)
Jul 26, 2022 164.18 164.18 160.60 160.84 6,076,187 -2.36(-1.45%)
Jul 25, 2022 163.80 163.86 161.27 163.20 4,203,714 -0.70(-0.43%)
Jul 22, 2022 167.71 167.71 162.87 163.90 5,274,088 -2.64(-1.59%)
Jul 21, 2022 165.98 166.82 163.68 166.54 5,466,763 +1.21(+0.73%)
Jul 20, 2022 163.89 167.12 162.54 165.33 5,889,216 +0.69(+0.42%)
Jul 19, 2022 161.36 165.68 160.65 164.64 5,388,454 +4.97(+3.11%)
Jul 18, 2022 161.72 162.65 159.02 159.67 4,088,304 -0.87(-0.54%)
Jul 15, 2022 159.20 160.71 157.64 160.54 7,466,136 +2.69(+1.70%)
Jul 14, 2022 154.13 158.34 152.96 157.85 4,758,820 +3.56(+2.31%)
Jul 13, 2022 151.96 155.21 151.67 154.29 3,755,579 -0.17(-0.11%)
Jul 12, 2022 155.97 156.46 153.70 154.46 4,085,078 +0.90(+0.59%)
Jul 11, 2022 154.12 155.02 152.62 153.56 4,057,869 -1.97(-1.27%)
Jul 08, 2022 152.74 155.85 152.15 155.53 3,467,661 +0.84(+0.54%)
Jul 07, 2022 153.16 155.40 153.16 154.69 5,169,462 +3.88(+2.57%)
Jul 06, 2022 150.00 152.04 148.37 150.81 5,238,231 +1.71(+1.15%)
Jul 05, 2022 145.73 149.69 144.46 149.10 8,486,418 +0.56(+0.38%)
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.