Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Instruments (NQ: TXN )

203.30 -4.30 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 204.46 204.46 199.49 203.81 7,462,274 +4.12(+2.06%)
Jul 30, 2024 202.29 203.17 198.42 199.69 6,097,137 -0.88(-0.44%)
Jul 29, 2024 201.96 202.81 199.46 200.57 3,410,848 -0.11(-0.05%)
Jul 26, 2024 199.17 203.06 197.79 200.68 5,419,907 +4.81(+2.46%)
Jul 25, 2024 197.00 200.43 192.86 195.88 9,617,589 -1.12(-0.57%)
Jul 24, 2024 205.03 205.21 195.64 197.00 11,121,406 -0.01(-0.00%)
Jul 23, 2024 199.29 201.67 196.16 197.01 6,146,576 -7.54(-3.69%)
Jul 22, 2024 201.79 204.67 199.71 204.55 6,099,638 +6.74(+3.41%)
Jul 19, 2024 204.03 204.82 197.46 197.81 4,899,739 -6.73(-3.29%)
Jul 18, 2024 203.50 205.66 201.97 204.54 5,532,857 +1.60(+0.79%)
Jul 17, 2024 203.81 209.48 202.71 202.94 7,843,052 -2.34(-1.14%)
Jul 16, 2024 202.16 205.43 201.28 205.28 3,154,778 +4.83(+2.41%)
Jul 15, 2024 200.55 201.77 199.53 200.46 3,109,310 -0.11(-0.05%)
Jul 12, 2024 200.81 203.96 200.01 200.56 3,707,796 +1.87(+0.94%)
Jul 11, 2024 202.49 202.68 198.59 198.70 5,624,077 -3.61(-1.78%)
Jul 10, 2024 200.01 202.46 199.70 202.30 4,589,040 +3.44(+1.73%)
Jul 09, 2024 201.09 201.09 197.79 198.87 3,766,658 -1.30(-0.65%)
Jul 08, 2024 198.72 200.40 198.11 200.17 3,952,420 +2.66(+1.35%)
Jul 05, 2024 198.71 198.85 195.96 197.50 2,906,943 -0.15(-0.08%)
Jul 03, 2024 196.85 198.28 194.83 197.65 2,470,737 +0.52(+0.26%)
Jul 02, 2024 193.73 197.76 193.19 197.14 4,195,475 +3.80(+1.96%)
Jul 01, 2024 192.38 193.72 191.49 193.34 2,891,861 +0.07(+0.04%)
Jun 28, 2024 192.89 196.61 192.25 193.27 8,918,680 +1.09(+0.57%)
Jun 27, 2024 191.42 192.65 190.56 192.18 3,899,717 +0.33(+0.17%)
Jun 26, 2024 192.56 193.73 190.94 191.85 3,322,273 -1.36(-0.70%)
Jun 25, 2024 193.68 193.68 191.57 193.21 3,666,630 +0.56(+0.29%)
Jun 24, 2024 194.31 195.29 192.10 192.66 3,679,005 -1.61(-0.83%)
Jun 21, 2024 193.73 196.20 192.47 194.26 12,620,330 +2.75(+1.44%)
Jun 20, 2024 193.24 193.24 190.94 191.51 5,507,755 -3.47(-1.78%)
Jun 18, 2024 193.98 195.52 192.97 194.98 3,056,670 +1.34(+0.69%)
Jun 17, 2024 191.92 193.93 190.93 193.64 3,828,836 +0.99(+0.52%)
Jun 14, 2024 192.59 194.36 191.82 192.65 3,501,907 -2.36(-1.21%)
Jun 13, 2024 193.74 196.16 193.60 195.01 3,436,772 -2.68(-1.36%)
Jun 12, 2024 198.18 199.99 196.09 197.69 4,684,702 +1.53(+0.78%)
Jun 11, 2024 195.88 196.56 193.22 196.16 4,220,359 -0.18(-0.09%)
Jun 10, 2024 192.92 196.52 192.75 196.34 4,229,841 +2.00(+1.03%)
Jun 07, 2024 194.68 196.11 193.52 194.34 3,330,102 -0.63(-0.32%)
Jun 06, 2024 194.71 195.37 193.26 194.97 3,930,795 +0.16(+0.08%)
Jun 05, 2024 193.52 194.95 192.29 194.81 6,026,983 +2.76(+1.44%)
Jun 04, 2024 192.06 193.17 190.82 192.05 7,268,715 -0.42(-0.22%)
Jun 03, 2024 195.10 195.36 190.46 192.47 4,180,239 -1.28(-0.66%)
May 31, 2024 194.11 195.42 189.03 193.75 9,200,135 -0.66(-0.34%)
May 30, 2024 194.19 194.66 192.50 194.41 5,247,730 +0.76(+0.40%)
May 29, 2024 195.39 196.38 193.50 193.65 5,644,254 -4.66(-2.35%)
May 28, 2024 204.67 204.67 196.63 198.31 8,716,996 +0.42(+0.21%)
May 24, 2024 197.54 198.48 196.47 197.89 4,382,716 +1.88(+0.96%)
May 23, 2024 201.29 201.64 195.57 196.01 7,171,562 -5.22(-2.59%)
May 22, 2024 198.68 202.30 198.36 201.23 9,175,538 +3.51(+1.77%)
May 21, 2024 195.90 198.01 195.57 197.72 5,524,831 -0.19(-0.10%)
May 20, 2024 193.76 197.98 193.24 197.91 5,790,746 +4.15(+2.14%)
May 17, 2024 193.74 195.28 192.58 193.76 4,564,058 +0.05(+0.03%)
May 16, 2024 191.35 194.60 191.34 193.71 5,406,794 -0.56(-0.29%)
May 15, 2024 191.33 194.34 190.65 194.26 5,975,058 +4.37(+2.30%)
May 14, 2024 186.23 190.22 185.89 189.89 4,963,583 +3.29(+1.76%)
May 13, 2024 185.79 187.16 185.46 186.60 3,709,923 +0.76(+0.41%)
May 10, 2024 184.68 186.14 184.53 185.84 5,643,261 +1.72(+0.93%)
May 09, 2024 182.81 184.55 182.47 184.12 5,881,407 +1.36(+0.74%)
May 08, 2024 180.58 182.88 180.32 182.76 4,248,163 +1.27(+0.70%)
May 07, 2024 180.69 182.40 180.49 181.49 5,186,263 +2.28(+1.28%)
May 06, 2024 177.46 179.42 176.84 179.20 4,182,935 +2.72(+1.54%)
May 03, 2024 175.08 177.24 175.02 176.48 4,750,592 +3.07(+1.77%)
May 02, 2024 177.37 177.37 171.29 173.41 4,914,204 +0.59(+0.34%)
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.