Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	175.25	178.30	175.00	177.48	5,401,608	+2.23(+1.27%)
Apr 25, 2024	176.07	177.05	172.26	175.25	9,130,481	+0.44(+0.25%)
Apr 24, 2024	178.23	179.49	173.61	174.81	13,965,388	+9.34(+5.64%)
Apr 23, 2024	163.04	166.90	162.46	165.47	6,815,745	+2.04(+1.25%)
Apr 22, 2024	160.26	164.14	160.05	163.43	5,942,351	+3.75(+2.35%)
Apr 19, 2024	163.08	164.42	159.11	159.68	10,497,553	-3.99(-2.44%)
Apr 18, 2024	163.68	164.68	161.55	163.67	5,605,648	-2.03(-1.23%)
Apr 17, 2024	168.38	168.98	165.50	165.70	4,564,949	-1.89(-1.13%)
Apr 16, 2024	167.48	168.52	166.82	167.59	3,389,018	+1.24(+0.75%)
Apr 15, 2024	168.29	169.34	165.32	166.35	4,768,840	+0.02(+0.01%)
Apr 12, 2024	168.42	169.43	165.77	166.33	5,473,567	-4.87(-2.84%)
Apr 11, 2024	169.90	171.85	168.12	171.20	4,351,711	+2.28(+1.35%)
Apr 10, 2024	169.87	170.41	167.90	168.92	5,662,711	-4.54(-2.62%)
Apr 09, 2024	171.00	173.52	170.13	173.46	4,830,889	+4.00(+2.36%)
Apr 08, 2024	167.61	170.29	167.26	169.46	3,154,029	+1.96(+1.17%)
Apr 05, 2024	168.57	169.25	167.14	167.50	5,012,314	-1.03(-0.61%)
Apr 04, 2024	171.77	173.00	168.10	168.53	7,491,066	-1.81(-1.06%)
Apr 03, 2024	169.58	170.89	167.89	170.34	3,295,020	-0.02(-0.01%)
Apr 02, 2024	172.35	172.35	169.60	170.36	3,304,436	-2.81(-1.62%)
Apr 01, 2024	174.12	175.91	172.85	173.17	2,303,218	-1.04(-0.60%)
Mar 28, 2024	173.48	174.29	173.33	174.21	4,423,486	+1.34(+0.78%)
Mar 27, 2024	169.00	172.92	168.83	172.87	4,272,313	+4.96(+2.95%)
Mar 26, 2024	171.44	171.86	167.51	167.91	5,897,781	-2.94(-1.72%)
Mar 25, 2024	170.83	172.33	170.61	170.85	3,298,577	-1.63(-0.95%)
Mar 22, 2024	171.73	173.73	171.26	172.48	4,177,223	-0.11(-0.06%)
Mar 21, 2024	172.83	174.79	171.72	172.59	4,392,856	+2.61(+1.54%)
Mar 20, 2024	167.08	170.14	166.27	169.98	4,404,108	+3.22(+1.93%)
Mar 19, 2024	167.68	168.31	165.98	166.76	5,640,155	-2.45(-1.45%)
Mar 18, 2024	174.54	174.79	169.06	169.21	5,213,077	-3.31(-1.92%)
Mar 15, 2024	169.60	173.03	168.69	172.52	19,078,802	+1.38(+0.81%)
Mar 14, 2024	173.31	173.63	169.80	171.14	5,028,291	-1.54(-0.89%)
Mar 13, 2024	173.89	174.29	171.21	172.68	5,199,374	-2.12(-1.21%)
Mar 12, 2024	175.99	176.34	173.23	174.80	5,801,857	+0.61(+0.35%)
Mar 11, 2024	172.28	174.28	171.53	174.19	4,207,102	+1.89(+1.10%)
Mar 08, 2024	175.46	175.58	172.27	172.30	5,632,580	-2.97(-1.69%)
Mar 07, 2024	172.28	177.75	172.28	175.27	5,979,496	+3.40(+1.98%)
Mar 06, 2024	173.11	175.79	170.68	171.87	6,312,718	+1.23(+0.72%)
Mar 05, 2024	171.36	172.72	169.28	170.64	6,214,300	-1.80(-1.04%)
Mar 04, 2024	172.50	173.05	170.86	172.44	4,400,658	+1.39(+0.81%)

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.