Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	177.34	177.89	174.58	176.24	4,579,486	-0.48(-0.27%)
Aug 30, 2021	176.68	177.51	176.05	176.72	2,565,079	+0.84(+0.48%)
Aug 27, 2021	173.92	176.14	173.61	175.88	3,098,072	+2.34(+1.35%)
Aug 26, 2021	173.24	174.10	172.23	173.53	3,942,676	-0.10(-0.06%)
Aug 25, 2021	173.89	174.59	172.97	173.63	3,426,368	+0.25(+0.14%)
Aug 24, 2021	173.48	174.97	173.12	173.39	3,539,251	-0.03(-0.02%)
Aug 23, 2021	171.52	174.14	171.31	173.41	3,822,743	+2.66(+1.56%)
Aug 20, 2021	171.02	171.85	169.23	170.75	4,176,277	-0.06(-0.04%)
Aug 19, 2021	168.70	171.68	167.97	170.82	4,194,057	+1.14(+0.67%)
Aug 18, 2021	171.44	172.22	169.45	169.68	3,100,751	-2.33(-1.35%)
Aug 17, 2021	174.06	174.24	170.88	172.00	3,695,844	-3.30(-1.88%)
Aug 16, 2021	174.00	175.36	173.65	175.31	2,714,787	+1.11(+0.64%)
Aug 13, 2021	173.13	174.27	172.63	174.20	2,083,819	+0.77(+0.44%)
Aug 12, 2021	174.34	174.53	171.85	173.43	4,278,389	-1.51(-0.86%)
Aug 11, 2021	176.48	176.48	173.55	174.94	2,534,105	-0.14(-0.08%)
Aug 10, 2021	175.90	175.90	172.46	175.08	3,788,273	-0.74(-0.42%)
Aug 09, 2021	178.43	178.66	175.70	175.81	2,595,358	-2.33(-1.31%)
Aug 06, 2021	177.59	178.75	177.42	178.14	2,615,563	-0.18(-0.10%)
Aug 05, 2021	178.91	179.00	176.87	178.32	3,000,084	+0.72(+0.41%)
Aug 04, 2021	175.30	178.50	174.71	177.60	4,108,958	+2.82(+1.61%)
Aug 03, 2021	176.26	176.74	173.03	174.78	4,011,749	-1.28(-0.73%)
Aug 02, 2021	177.61	178.72	175.78	176.06	3,165,891	+0.09(+0.05%)
Jul 30, 2021	174.01	176.28	173.89	175.97	2,731,638	+0.73(+0.42%)
Jul 29, 2021	173.41	175.82	173.41	175.24	3,337,784	+2.75(+1.59%)
Jul 28, 2021	172.00	173.09	170.80	172.49	3,202,977	+1.59(+0.93%)
Jul 27, 2021	173.11	173.40	168.23	170.90	5,036,850	-2.89(-1.66%)
Jul 26, 2021	171.11	174.47	171.07	173.79	4,892,591	+1.30(+0.75%)
Jul 23, 2021	170.03	172.56	168.16	172.49	6,481,079	+3.66(+2.17%)
Jul 22, 2021	170.51	172.28	168.49	168.84	13,803,945	-9.48(-5.32%)
Jul 21, 2021	173.00	178.32	173.01	178.32	6,939,273	+5.94(+3.45%)
Jul 20, 2021	171.73	173.67	170.53	172.38	4,670,237	+1.41(+0.82%)
Jul 19, 2021	169.17	171.06	168.34	170.97	4,554,937	+0.11(+0.06%)
Jul 16, 2021	173.76	174.65	170.51	170.86	4,724,869	-1.97(-1.14%)
Jul 15, 2021	174.86	175.60	172.04	172.83	4,639,723	-2.77(-1.58%)
Jul 14, 2021	177.18	178.18	175.10	175.60	3,910,779	+0.07(+0.04%)
Jul 13, 2021	175.56	176.68	175.08	175.53	2,935,715	-0.66(-0.38%)
Jul 12, 2021	174.93	176.28	174.51	176.19	4,432,876	+1.51(+0.87%)
Jul 09, 2021	172.75	175.22	171.67	174.67	3,386,793	+1.86(+1.08%)
Jul 08, 2021	172.18	173.78	170.18	172.81	3,428,235	-1.41(-0.81%)
Jul 07, 2021	176.97	177.17	173.49	174.22	2,995,018	-1.30(-0.74%)
Jul 06, 2021	176.79	176.96	174.01	175.53	2,853,571	-0.93(-0.53%)
Jul 02, 2021	176.84	177.00	175.26	176.46	2,603,494	+1.26(+0.72%)
Jul 01, 2021	176.28	176.70	174.48	175.20	3,764,521	-1.34(-0.76%)
Jun 30, 2021	177.03	177.18	175.79	176.54	2,927,603	-0.53(-0.30%)
Jun 29, 2021	175.82	177.19	175.28	177.07	2,296,466	+1.24(+0.71%)
Jun 28, 2021	173.48	176.61	173.48	175.83	3,516,963	+3.08(+1.79%)
Jun 25, 2021	172.64	174.66	171.99	172.75	5,053,575	-0.40(-0.23%)
Jun 24, 2021	172.64	173.23	172.09	173.15	3,133,524	+2.30(+1.35%)
Jun 23, 2021	171.19	172.11	170.75	170.85	2,694,107	-0.86(-0.50%)
Jun 22, 2021	170.29	171.93	169.23	171.71	3,594,389	+0.85(+0.50%)
Jun 21, 2021	169.15	171.34	168.33	170.85	4,107,990	+2.79(+1.66%)
Jun 18, 2021	170.76	171.04	167.54	168.06	8,208,143	-4.21(-2.44%)
Jun 17, 2021	171.89	173.99	170.94	172.27	3,510,044	-0.07(-0.04%)
Jun 16, 2021	174.34	174.88	171.03	172.34	3,657,767	-0.81(-0.47%)
Jun 15, 2021	174.85	175.10	172.70	173.15	2,832,268	-1.51(-0.87%)
Jun 14, 2021	172.83	174.75	171.74	174.66	3,660,395	+1.46(+0.84%)
Jun 11, 2021	172.66	173.27	171.62	173.21	2,515,579	+0.62(+0.36%)
Jun 10, 2021	171.07	173.42	170.66	172.59	3,473,427	+1.42(+0.83%)
Jun 09, 2021	172.67	172.71	170.91	171.17	3,122,911	-0.44(-0.26%)
Jun 08, 2021	174.40	174.40	170.85	171.61	3,337,186	-1.49(-0.86%)
Jun 07, 2021	173.69	174.24	172.28	173.09	2,969,550	-1.40(-0.80%)
Jun 04, 2021	172.39	174.78	172.11	174.49	3,772,161	+3.74(+2.19%)
Jun 03, 2021	172.31	172.46	169.74	170.75	4,580,823	-4.36(-2.49%)
Jun 02, 2021	173.97	175.22	172.90	175.11	3,418,049	+1.61(+0.93%)

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.