Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	165.59	172.41	163.30	172.36	10,239,324	+7.14(+4.32%)
Nov 29, 2022	165.84	166.53	163.62	165.21	3,280,153	-0.02(-0.01%)
Nov 28, 2022	167.82	168.13	164.63	165.23	5,610,725	-3.89(-2.30%)
Nov 25, 2022	171.20	171.24	169.08	169.12	1,660,931	-1.82(-1.07%)
Nov 23, 2022	169.05	171.70	168.57	170.94	4,124,241	+1.68(+0.99%)
Nov 22, 2022	166.99	169.35	164.61	169.26	4,893,169	+4.60(+2.80%)
Nov 21, 2022	166.59	166.83	164.53	164.66	4,923,757	-2.66(-1.59%)
Nov 18, 2022	168.49	168.86	166.23	167.31	5,732,351	-0.17(-0.10%)
Nov 17, 2022	163.02	167.55	162.97	167.49	5,590,871	+1.81(+1.09%)
Nov 16, 2022	168.50	168.50	165.28	165.67	8,025,168	-3.93(-2.31%)
Nov 15, 2022	173.88	174.42	168.87	169.60	6,910,157	+0.12(+0.07%)
Nov 14, 2022	170.96	172.99	169.29	169.47	5,710,547	-1.96(-1.14%)
Nov 11, 2022	167.19	172.67	165.61	171.43	7,236,914	+4.59(+2.75%)
Nov 10, 2022	164.37	167.32	161.30	166.85	10,363,169	+9.26(+5.88%)
Nov 09, 2022	158.92	160.20	157.50	157.58	5,025,508	-2.98(-1.86%)
Nov 08, 2022	159.92	162.21	158.32	160.56	5,348,943	+2.31(+1.46%)
Nov 07, 2022	156.46	158.83	154.30	158.25	5,159,933	+2.86(+1.84%)
Nov 04, 2022	154.35	155.40	151.31	155.40	7,004,680	+5.90(+3.95%)
Nov 03, 2022	149.36	151.49	148.36	149.49	4,769,030	-1.88(-1.24%)
Nov 02, 2022	155.93		151.17	151.37	7,249,451	-4.21(-2.71%)
Nov 01, 2022	154.96	156.09	153.35	155.59	5,206,098	+2.17(+1.41%)
Oct 31, 2022	153.20	154.30	152.11	153.42	6,595,972	-0.70(-0.45%)
Oct 28, 2022	148.88	154.43	148.51	154.12	7,094,676	+5.58(+3.76%)
Oct 27, 2022	151.42	151.55	147.28	148.54	7,440,217	-1.05(-0.70%)
Oct 26, 2022	144.57	152.70	143.39	149.59	13,689,190	-4.06(-2.65%)
Oct 25, 2022	153.13	156.21	152.74	153.65	9,080,416	+0.48(+0.32%)
Oct 24, 2022	151.81	153.49	150.37	153.17	5,770,349	+1.83(+1.21%)
Oct 21, 2022	147.26	151.64	145.87	151.34	8,143,035	+5.69(+3.90%)
Oct 20, 2022	145.82	148.56	144.41	145.66	6,866,552	+1.01(+0.70%)
Oct 19, 2022	142.73	144.99	142.00	144.64	5,340,231	+1.08(+0.75%)
Oct 18, 2022	146.96	147.76	141.70	143.56	5,135,026	+0.49(+0.34%)
Oct 17, 2022	144.03	144.50	141.68	143.07	6,264,417	+2.51(+1.79%)
Oct 14, 2022	147.72	147.90	140.32	140.56	7,884,435	-5.69(-3.89%)
Oct 13, 2022	139.87	148.57	138.31	146.24	8,356,246	+2.64(+1.84%)
Oct 12, 2022	145.32	145.73	143.53	143.60	4,776,752	-1.80(-1.24%)
Oct 11, 2022	146.50	147.19	143.46	145.40	10,053,905	-3.16(-2.13%)
Oct 10, 2022	151.18	151.24	146.06	148.57	6,937,547	-2.36(-1.56%)
Oct 07, 2022	155.42	156.40	150.29	150.93	8,766,309	-6.88(-4.36%)
Oct 06, 2022	158.98	160.28	157.07	157.80	4,401,254	-1.19(-0.75%)
Oct 05, 2022	155.70	160.35	154.90	159.00	5,553,627	+2.51(+1.60%)
Oct 04, 2022	154.50	157.05	154.06	156.49	7,633,591	+5.03(+3.32%)
Oct 03, 2022	149.15	152.21	147.89	151.46	7,037,324	+4.78(+3.26%)
Sep 30, 2022	148.97	150.47	146.57	146.67	6,411,047	-3.47(-2.31%)
Sep 29, 2022	152.38	152.93	147.94	150.14	7,069,802	-4.12(-2.67%)
Sep 28, 2022	153.05	155.06	151.06	154.26	5,151,728	+1.98(+1.30%)
Sep 27, 2022	153.72	154.86	150.94	152.28	4,497,840	+0.24(+0.16%)
Sep 26, 2022	153.17	154.64	151.61	152.04	4,860,766	-0.79(-0.51%)
Sep 23, 2022	152.76	153.36	150.00	152.83	7,320,067	-1.26(-0.82%)
Sep 22, 2022	154.06	155.93	152.76	154.09	6,011,550	-0.64(-0.42%)
Sep 21, 2022	157.79	161.32	154.63	154.73	7,006,703	-2.61(-1.66%)
Sep 20, 2022	156.73	158.15	156.25	157.35	5,509,199	-0.18(-0.11%)
Sep 19, 2022	155.00	157.89	154.94	157.53	5,202,133	+0.94(+0.60%)
Sep 16, 2022	154.44	157.23	153.08	156.59	14,160,579	+2.45(+1.59%)
Sep 15, 2022	155.61	156.99	153.24	154.14	6,443,265	-2.45(-1.57%)
Sep 14, 2022	155.62	157.60	154.51	156.59	5,065,991	+2.47(+1.60%)
Sep 13, 2022	157.37	158.56	153.50	154.12	8,367,608	-7.51(-4.65%)
Sep 12, 2022	162.27	162.52	160.33	161.63	5,505,593	-0.15(-0.09%)
Sep 09, 2022	160.54	162.90	160.47	161.78	5,483,871	+2.21(+1.38%)
Sep 08, 2022	156.57	159.70	155.27	159.58	5,776,432	+2.45(+1.56%)
Sep 07, 2022	155.09	158.67	154.91	157.12	5,627,563	+2.58(+1.67%)
Sep 06, 2022	154.55	157.09	153.35	154.54	5,337,023	+0.09(+0.06%)
Sep 02, 2022	159.19	159.93	153.86	154.45	4,720,858	-2.99(-1.90%)

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.