Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	166.57	170.55	166.39	170.46	6,084,167	+3.92(+2.36%)
Jan 30, 2023	165.78	168.51	165.65	166.53	5,248,899	-0.84(-0.50%)
Jan 27, 2023	164.78	169.35	164.15	167.37	6,360,549	+1.09(+0.65%)
Jan 26, 2023	167.40	167.40	164.08	166.28	6,582,086	-0.90(-0.54%)
Jan 25, 2023	168.70	170.21	163.80	167.18	7,036,314	-1.91(-1.13%)
Jan 24, 2023	168.81	170.50	167.47	169.09	5,577,351	-1.08(-0.63%)
Jan 23, 2023	165.85	170.98	164.81	170.17	8,215,067	+4.94(+2.99%)
Jan 20, 2023	164.70	165.80	162.13	165.23	7,925,850	+1.98(+1.21%)
Jan 19, 2023	165.59	165.93	162.00	163.25	6,276,176	-2.70(-1.63%)
Jan 18, 2023	168.45	169.36	165.80	165.96	6,150,415	-1.57(-0.94%)
Jan 17, 2023	170.77	171.74	167.43	167.53	5,925,189	-3.45(-2.02%)
Jan 13, 2023	169.12	171.07	168.31	170.97	3,912,369	+0.84(+0.49%)
Jan 12, 2023	171.65	173.03	169.04	170.13	4,528,215	-0.71(-0.41%)
Jan 11, 2023	170.22	171.01	168.99	170.84	5,332,427	+0.45(+0.26%)
Jan 10, 2023	168.70	171.56	167.93	170.39	4,468,338	+1.64(+0.97%)
Jan 09, 2023	169.20	172.28	168.40	168.75	6,007,683	+1.39(+0.83%)
Jan 06, 2023	162.00	168.25	159.90	167.36	7,042,175	+7.93(+4.97%)
Jan 05, 2023	160.26	162.41	158.39	159.44	7,200,088	-2.14(-1.32%)
Jan 04, 2023	157.87	162.07	157.87	161.57	6,579,476	+5.69(+3.65%)
Jan 03, 2023	159.71	160.12	155.29	155.88	4,496,069	-1.95(-1.23%)
Dec 30, 2022	156.34	157.96	154.93	157.83	3,401,834	+0.22(+0.14%)
Dec 29, 2022	155.93	158.59	155.51	157.61	4,273,168	+3.66(+2.38%)
Dec 28, 2022	156.26	157.74	153.61	153.95	3,139,067	-2.47(-1.58%)
Dec 27, 2022	156.31	157.20	154.70	156.43	3,702,849	-0.57(-0.36%)
Dec 23, 2022	155.71	157.40	154.99	157.00	2,719,086	-0.31(-0.19%)
Dec 22, 2022	158.61	159.04	154.24	157.31	7,527,728	-3.85(-2.39%)
Dec 21, 2022	159.50	161.33	159.02	161.15	3,802,257	+2.52(+1.59%)
Dec 20, 2022	159.18	160.25	158.28	158.63	3,952,367	-1.45(-0.91%)
Dec 19, 2022	162.01	162.24	158.59	160.08	4,718,961	-1.85(-1.14%)
Dec 16, 2022	161.41	162.41	159.96	161.94	10,913,661	-0.44(-0.27%)
Dec 15, 2022	165.74	166.68	161.50	162.38	6,303,457	-5.55(-3.30%)
Dec 14, 2022	168.82	171.74	166.32	167.93	5,353,904	-1.60(-0.95%)
Dec 13, 2022	173.95	174.87	167.97	169.53	7,280,163	+0.02(+0.01%)
Dec 12, 2022	166.29	169.60	165.15	169.51	5,598,014	+3.07(+1.85%)
Dec 09, 2022	168.06	168.65	166.30	166.44	4,153,300	-2.00(-1.19%)
Dec 08, 2022	165.96	168.59	165.09	168.44	4,086,146	+2.49(+1.50%)
Dec 07, 2022	164.78	167.17	164.52	165.95	3,394,963	-0.56(-0.34%)
Dec 06, 2022	170.14	170.16	165.40	166.51	4,625,611	-2.91(-1.72%)
Dec 05, 2022	168.80	170.62	167.47	169.43	5,104,467	-0.26(-0.15%)
Dec 02, 2022	167.28	170.00	165.69	169.68	4,002,634	+0.15(+0.09%)
Dec 01, 2022	171.96	172.41	168.29	169.53	5,737,161	-2.83(-1.64%)
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%)

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.