Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	144.50	146.57	143.13	146.33	5,338,615	+2.05(+1.42%)
Nov 27, 2020	144.64	145.46	144.09	144.28	3,398,718	+1.26(+0.88%)
Nov 25, 2020	144.79	145.22	142.71	143.02	3,905,171	-1.59(-1.10%)
Nov 24, 2020	143.95	144.71	142.19	144.61	5,468,707	+1.75(+1.23%)
Nov 23, 2020	142.38	144.03	140.79	142.86	3,088,713	+0.54(+0.38%)
Nov 20, 2020	142.77	144.06	142.07	142.31	3,320,040	-0.41(-0.29%)
Nov 19, 2020	138.96	142.87	138.58	142.72	2,716,604	+3.38(+2.42%)
Nov 18, 2020	141.33	141.88	139.22	139.34	3,302,058	-1.77(-1.25%)
Nov 17, 2020	142.83	143.66	140.82	141.12	3,886,246	-2.55(-1.77%)
Nov 16, 2020	142.72	144.64	142.13	143.66	3,807,836	+1.51(+1.06%)
Nov 13, 2020	142.15	143.37	140.81	142.16	2,688,517	+1.95(+1.39%)
Nov 12, 2020	141.59	142.41	139.44	140.21	2,872,857	-1.09(-0.77%)
Nov 11, 2020	140.60	141.51	139.43	141.30	3,853,668	+3.82(+2.78%)
Nov 10, 2020	141.01	141.89	137.05	137.48	6,277,293	-4.29(-3.03%)
Nov 09, 2020	147.01	149.40	141.62	141.77	5,848,987	-1.38(-0.96%)
Nov 06, 2020	141.61	143.57	140.61	143.15	4,647,879	+1.98(+1.40%)
Nov 05, 2020	140.52	141.84	139.89	141.17	5,109,870	+3.20(+2.32%)
Nov 04, 2020	136.85	139.30	134.71	137.97	5,526,562	+4.29(+3.21%)
Nov 03, 2020	133.27	134.84	133.09	133.67	3,954,313	+1.54(+1.17%)
Nov 02, 2020	132.91	133.31	130.88	132.13	4,137,187	+0.92(+0.70%)
Oct 30, 2020	131.59	132.45	129.34	131.21	5,980,347	-1.45(-1.09%)
Oct 29, 2020	128.58	133.68	128.25	132.67	6,171,208	+3.82(+2.97%)
Oct 28, 2020	130.38	131.42	127.73	128.84	8,227,399	-3.71(-2.80%)
Oct 27, 2020	133.02	133.65	132.04	132.56	4,553,173	+1.05(+0.80%)
Oct 26, 2020	133.53	133.80	129.94	131.50	4,762,146	-3.61(-2.67%)
Oct 23, 2020	133.73	135.15	133.64	135.12	3,894,936	+1.57(+1.17%)
Oct 22, 2020	132.29	134.14	131.40	133.55	3,515,255	+1.88(+1.43%)
Oct 21, 2020	134.34	134.67	130.34	131.66	7,435,309	-4.24(-3.12%)
Oct 20, 2020	136.76	137.17	134.86	135.90	4,347,887	+0.06(+0.05%)
Oct 19, 2020	138.11	139.59	135.39	135.84	4,689,307	-2.13(-1.54%)
Oct 16, 2020	138.73	139.59	137.61	137.96	5,106,013	+0.51(+0.37%)
Oct 15, 2020	136.79	137.90	135.93	137.45	3,258,759	-0.20(-0.14%)
Oct 14, 2020	139.21	139.41	137.12	137.65	3,626,498	-1.55(-1.11%)
Oct 13, 2020	139.76	140.45	138.47	139.20	3,911,173	-0.37(-0.26%)
Oct 12, 2020	137.48	140.34	136.80	139.57	5,713,364	+3.59(+2.64%)
Oct 09, 2020	135.22	136.52	134.12	135.97	4,672,392	+2.57(+1.92%)
Oct 08, 2020	132.30	133.63	132.05	133.40	2,578,050	+1.18(+0.89%)
Oct 07, 2020	130.95	132.71	130.48	132.22	3,158,198	+2.61(+2.02%)
Oct 06, 2020	129.61	132.58	128.82	129.61	3,794,239	-0.21(-0.16%)
Oct 05, 2020	128.21	129.95	127.56	129.82	3,388,220	+2.69(+2.12%)
Oct 02, 2020	128.02	129.68	126.90	127.12	4,360,189	-3.44(-2.64%)
Oct 01, 2020	131.04	132.65	129.74	130.57	4,917,949	+1.91(+1.48%)
Sep 30, 2020	127.19	129.97	126.60	128.66	6,214,715	+1.16(+0.91%)
Sep 29, 2020	128.21	128.89	127.22	127.49	3,022,010	-0.40(-0.31%)
Sep 28, 2020	126.34	127.94	125.89	127.89	3,833,592	+3.26(+2.62%)
Sep 25, 2020	122.49	125.33	121.41	124.63	3,369,529	+1.47(+1.19%)
Sep 24, 2020	120.84	124.63	120.84	123.16	3,230,758	+1.38(+1.13%)
Sep 23, 2020	125.32	125.32	121.39	121.78	6,399,958	-3.14(-2.52%)
Sep 22, 2020	124.14	125.08	122.20	124.93	3,566,204	+1.50(+1.22%)
Sep 21, 2020	122.42	123.55	121.02	123.42	6,699,089	-1.51(-1.21%)
Sep 18, 2020	127.17	127.76	123.44	124.94	7,797,753	-1.57(-1.24%)
Sep 17, 2020	122.92	126.62	122.47	126.50	6,265,248	+0.65(+0.52%)
Sep 16, 2020	128.03	128.06	125.79	125.85	3,986,341	-0.86(-0.68%)
Sep 15, 2020	125.95	127.78	125.57	126.72	3,017,430	+1.90(+1.52%)
Sep 14, 2020	124.63	125.34	124.01	124.82	3,463,222	+1.95(+1.58%)
Sep 11, 2020	124.54	125.24	121.86	122.87	3,911,584	-0.74(-0.60%)
Sep 10, 2020	125.62	127.27	122.74	123.61	4,423,701	-2.24(-1.78%)
Sep 09, 2020	124.53	126.91	123.61	125.85	6,013,770	+3.28(+2.68%)
Sep 08, 2020	122.72	124.98	122.31	122.57	6,541,098	-3.99(-3.15%)
Sep 04, 2020	126.91	128.41	124.08	126.57	5,828,642	-1.08(-0.85%)
Sep 03, 2020	132.45	132.85	126.65	127.65	6,508,641	-5.38(-4.04%)
Sep 02, 2020	131.95	133.68	131.09	133.03	5,082,330	+2.42(+1.85%)

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.