Texas Instruments (NQ: TXN )

167.50 USD -3.97 (-2.31%)
Streaming Delayed Price Updated: 9:00 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 172.07 174.28 171.30 171.47 5,330,267 -1.45(-0.84%)
Jan 25, 2021 173.37 174.57 170.68 172.92 5,400,395 +0.11(+0.06%)
Jan 22, 2021 174.49 175.45 172.75 172.81 3,737,100 -2.29(-1.31%)
Jan 21, 2021 174.42 175.47 172.11 175.10 3,583,943 +1.77(+1.02%)
Jan 20, 2021 174.84 175.18 172.79 173.33 4,329,432 -0.86(-0.49%)
Jan 19, 2021 171.18 174.70 171.18 174.19 6,277,846 +5.00(+2.96%)
Jan 15, 2021 170.98 171.09 167.57 169.19 3,734,600 -2.52(-1.47%)
Jan 14, 2021 171.10 172.54 170.35 171.71 3,416,310 +0.30(+0.18%)
Jan 13, 2021 172.29 172.85 170.87 171.41 2,953,498 -0.89(-0.52%)
Jan 12, 2021 171.29 173.66 170.97 172.30 3,406,609 +0.99(+0.58%)
Jan 11, 2021 170.24 172.04 169.14 171.31 4,553,098 +0.15(+0.09%)
Jan 08, 2021 171.12 172.75 168.86 171.16 4,556,500 +3.22(+1.92%)
Jan 07, 2021 165.33 168.70 164.82 167.94 5,673,584 +3.72(+2.27%)
Jan 06, 2021 162.30 167.45 162.07 164.22 5,254,395 +0.81(+0.50%)
Jan 05, 2021 161.70 163.53 161.28 163.41 4,734,069 +1.19(+0.73%)
Jan 04, 2021 164.60 167.84 160.76 162.22 4,659,900 -1.91(-1.16%)
Dec 31, 2020 164.13 164.13 164.13 2,212,487 +1.43(+0.88%)
Dec 30, 2020 161.89 163.13 161.76 162.70 2,212,487 +1.52(+0.94%)
Dec 29, 2020 161.96 162.68 160.57 161.18 2,432,984 -0.29(-0.18%)
Dec 28, 2020 163.76 163.76 161.00 161.47 2,139,305 -0.17(-0.11%)
Dec 24, 2020 160.72 161.85 160.48 161.64 1,044,300 +0.66(+0.41%)
Dec 23, 2020 162.20 163.23 160.81 160.98 2,012,444 -1.54(-0.95%)
Dec 22, 2020 162.19 163.46 162.06 162.52 2,640,899 +0.09(+0.06%)
Dec 21, 2020 161.55 162.80 159.56 162.43 3,076,929 -1.64(-1.00%)
Dec 18, 2020 163.37 164.61 162.10 164.07 7,072,500 +1.38(+0.85%)
Dec 17, 2020 162.91 163.01 161.41 162.69 5,253,381 +0.57(+0.35%)
Dec 16, 2020 162.94 163.36 160.92 162.12 3,147,890 -0.26(-0.16%)
Dec 15, 2020 162.02 162.73 161.21 162.38 5,732,146 +2.26(+1.41%)
Dec 14, 2020 161.45 162.75 159.99 160.12 5,994,235 -0.49(-0.31%)
Dec 11, 2020 160.61 161.95 159.63 160.61 4,145,700 -1.39(-0.86%)
Dec 10, 2020 162.16 162.87 160.78 162.00 5,596,604 -0.76(-0.47%)
Dec 09, 2020 164.80 166.47 161.96 162.76 5,593,911 -3.92(-2.35%)
Dec 08, 2020 166.30 167.24 165.00 166.68 3,259,856 +0.39(+0.23%)
Dec 07, 2020 166.37 166.45 165.24 166.29 4,645,292 -0.23(-0.14%)
Dec 04, 2020 163.01 166.60 162.52 166.52 3,741,500 +4.54(+2.80%)
Dec 03, 2020 163.16 164.56 161.60 161.98 4,778,643 -0.74(-0.45%)
Dec 02, 2020 162.79 163.57 161.82 162.72 4,211,240 -0.77(-0.47%)
Dec 01, 2020 162.63 164.33 161.63 163.49 4,894,357 +2.24(+1.39%)
Nov 30, 2020 159.23 161.51 157.72 161.25 4,844,735 +2.26(+1.42%)
Nov 27, 2020 159.38 160.29 158.78 158.99 3,084,300 +1.39(+0.88%)
Nov 25, 2020 159.55 160.02 157.26 157.60 3,543,900 -1.75(-1.10%)
Nov 24, 2020 158.62 159.46 156.69 159.35 4,962,792 +1.93(+1.23%)
Nov 23, 2020 156.90 158.71 155.14 157.42 2,802,974 +0.60(+0.38%)
Nov 20, 2020 157.32 158.75 156.55 156.82 3,012,900 -0.45(-0.29%)
Nov 19, 2020 153.12 157.43 152.71 157.27 2,465,289 +3.72(+2.42%)
Nov 18, 2020 155.74 156.34 153.41 153.55 2,996,582 -1.95(-1.25%)
Nov 17, 2020 157.39 158.31 155.18 155.50 3,526,726 -2.81(-1.77%)
Nov 16, 2020 157.27 159.38 156.62 158.31 3,455,570 +1.66(+1.06%)
Nov 13, 2020 156.64 157.98 155.16 156.65 2,439,800 +2.15(+1.39%)
Nov 12, 2020 156.02 156.93 153.66 154.50 2,607,087 -1.20(-0.77%)
Nov 11, 2020 154.93 155.94 153.64 155.70 3,497,162 +4.21(+2.78%)
Nov 10, 2020 155.38 156.35 151.02 151.49 5,696,575 -4.73(-3.03%)
Nov 09, 2020 162.00 164.63 156.06 156.22 5,307,892 -1.52(-0.96%)
Nov 06, 2020 156.05 158.21 154.94 157.74 4,217,900 +2.18(+1.40%)
Nov 05, 2020 154.84 156.30 154.15 155.56 4,637,151 +3.53(+2.32%)
Nov 04, 2020 150.80 153.50 148.44 152.03 5,015,295 +4.73(+3.21%)
Nov 03, 2020 146.86 148.59 146.66 147.30 3,588,496 +1.70(+1.17%)
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.