Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	162.51	165.93	158.38	165.76	7,832,943	+3.39(+2.09%)
Jan 27, 2022	168.03	168.14	160.78	162.37	7,270,246	-3.27(-1.97%)
Jan 26, 2022	169.30	170.21	163.64	165.64	13,834,797	+4.06(+2.51%)
Jan 25, 2022	162.46	165.18	160.73	161.58	8,733,416	-4.07(-2.46%)
Jan 24, 2022	163.27	165.91	158.94	165.65	12,615,351	+2.51(+1.54%)
Jan 21, 2022	161.67	166.77	161.00	163.14	12,411,490	+2.03(+1.26%)
Jan 20, 2022	166.06	167.71	161.04	161.11	6,521,512	-4.50(-2.72%)
Jan 19, 2022	170.39	170.52	165.51	165.61	5,606,276	-3.70(-2.18%)
Jan 18, 2022	170.54	171.24	168.36	169.31	7,948,450	-4.39(-2.53%)
Jan 14, 2022				173.70	0	+2.66(+1.55%)
Jan 13, 2022	175.52	176.13	170.54	171.04	5,780,786	-1.75(-1.01%)
Jan 12, 2022	172.76	174.01	171.28	172.79	4,564,968	+1.29(+0.75%)
Jan 11, 2022	169.51	172.84	168.31	171.50	5,642,241	+1.56(+0.92%)
Jan 10, 2022	165.24	170.19	164.29	169.94	7,745,889	+3.27(+1.96%)
Jan 07, 2022	169.02	170.96	166.17	166.67	7,982,792	-6.80(-3.92%)
Jan 06, 2022	173.39	175.10	172.57	173.47	4,847,558	-0.06(-0.03%)
Jan 05, 2022	176.86	177.97	173.37	173.53	5,433,998	-3.70(-2.09%)
Jan 04, 2022	177.41	178.43	174.81	177.22	4,454,524	+0.19(+0.11%)
Jan 03, 2022	175.38	177.05	174.12	177.04	4,071,246	+1.98(+1.13%)
Dec 31, 2021	175.93	176.48	174.87	175.06	3,029,482	-0.87(-0.50%)
Dec 30, 2021	177.29	178.22	175.56	175.93	2,269,865	-1.30(-0.73%)
Dec 29, 2021	177.77	179.53	177.19	177.23	2,965,989	-0.27(-0.15%)
Dec 28, 2021	179.08	179.13	176.83	177.50	3,021,906	-0.69(-0.39%)
Dec 27, 2021	174.70	178.29	174.69	178.19	3,666,535	+4.12(+2.37%)
Dec 23, 2021	173.91	175.49	172.22	174.06	3,516,939	+0.44(+0.25%)
Dec 22, 2021	172.75	173.70	171.06	173.63	3,634,087	+0.52(+0.30%)
Dec 21, 2021	174.09	174.15	171.13	173.11	6,555,927	+1.98(+1.16%)
Dec 20, 2021	170.58	171.84	169.76	171.13	4,817,147	-1.91(-1.11%)
Dec 17, 2021	174.04	175.90	172.42	173.04	9,085,634	-1.80(-1.03%)
Dec 16, 2021	180.19	180.40	174.36	174.84	5,865,860	-4.83(-2.69%)
Dec 15, 2021	178.34	179.93	174.50	179.67	6,827,925	+2.94(+1.67%)
Dec 14, 2021	177.38	178.04	174.77	176.73	6,599,731	-2.76(-1.54%)
Dec 13, 2021	182.15	182.74	179.18	179.49	6,584,385	-2.56(-1.41%)
Dec 10, 2021	182.07	182.39	179.09	182.05	3,514,435	+2.41(+1.34%)
Dec 09, 2021	181.65	182.89	179.50	179.64	3,903,617	-2.78(-1.52%)
Dec 08, 2021	184.37	184.37	180.07	182.41	4,580,661	-2.45(-1.33%)
Dec 07, 2021	182.42	185.64	181.99	184.87	6,259,033	+4.11(+2.27%)
Dec 06, 2021	181.28	181.35	176.26	180.76	4,397,595	+1.14(+0.64%)
Dec 03, 2021	180.78	182.08	178.04	179.62	5,276,523	-0.19(-0.10%)
Dec 02, 2021	176.91	181.04	176.48	179.80	4,563,115	-0.39(-0.22%)
Dec 01, 2021	181.80	185.67	177.99	180.19	7,836,799	+1.51(+0.85%)
Nov 30, 2021	179.55	180.84	178.42	178.68	9,447,912	-1.87(-1.03%)
Nov 29, 2021	177.47	180.87	177.26	180.55	4,926,838	+5.68(+3.25%)
Nov 26, 2021	176.35	178.82	174.04	174.86	3,579,640	-4.96(-2.76%)
Nov 24, 2021	179.13	179.85	176.57	179.82	6,991,897	+0.89(+0.50%)
Nov 23, 2021	179.83	179.87	176.92	178.93	5,255,395	+0.13(+0.07%)
Nov 22, 2021	181.77	182.90	178.54	178.80	5,073,399	-2.47(-1.36%)
Nov 19, 2021	180.09	181.35	178.91	181.27	5,526,762	+1.80(+1.00%)
Nov 18, 2021	177.01	179.87	179.15	179.47	5,035,677	+3.39(+1.93%)
Nov 17, 2021	175.00	176.70	173.93	176.08	4,482,200	+0.98(+0.56%)
Nov 16, 2021	175.64	176.71	174.77	175.10	3,365,760	-0.66(-0.38%)
Nov 15, 2021	177.61	178.25	175.09	175.76	3,213,941	-0.79(-0.45%)
Nov 12, 2021	175.47	178.19	173.98	176.55	3,360,853	+1.37(+0.78%)
Nov 11, 2021	175.22	175.38	173.91	175.18	2,749,936	-1.11(-0.63%)
Nov 10, 2021	176.15			176.29	4,633,850	-0.92(-0.52%)
Nov 09, 2021	178.92	180.15	176.84	177.21	4,645,332	-1.46(-0.82%)
Nov 08, 2021	180.23	181.48	178.08	178.67	5,613,355	-0.97(-0.54%)
Nov 05, 2021	179.87	181.52	178.17	179.64	4,856,099	+2.13(+1.20%)
Nov 04, 2021	176.01	177.61	175.01	177.51	5,197,852	+1.78(+1.01%)
Nov 03, 2021	175.25	176.58	173.39	175.73	3,947,804	-0.14(-0.08%)
Nov 02, 2021	172.90	175.89	172.87	175.87	4,316,882	+1.74(+1.00%)

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.