Texas Instruments (NQ: TXN )

146.19 USD +3.19 (+2.23%)
Official Closing Price Updated: 7:56 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 141.69 147.31 141.33 146.19 5,600,304 +3.19(+2.23%)
Oct 28, 2020 144.70 145.86 141.76 143.00 7,413,018 -4.12(-2.80%)
Oct 27, 2020 147.63 148.33 146.55 147.12 4,102,482 +1.17(+0.80%)
Oct 26, 2020 148.20 148.50 144.22 145.95 4,290,770 -4.01(-2.67%)
Oct 23, 2020 148.42 150.00 148.32 149.96 3,509,400 +1.74(+1.17%)
Oct 22, 2020 146.82 148.88 145.83 148.22 3,167,301 +2.09(+1.43%)
Oct 21, 2020 149.10 149.46 144.66 146.13 6,699,333 -4.70(-3.12%)
Oct 20, 2020 151.79 152.24 149.68 150.83 3,917,516 +0.07(+0.05%)
Oct 19, 2020 153.28 154.92 150.26 150.76 4,225,141 -2.36(-1.54%)
Oct 16, 2020 153.97 154.92 152.73 153.12 4,600,600 +0.57(+0.37%)
Oct 15, 2020 151.82 153.05 150.86 152.55 2,936,194 -0.22(-0.14%)
Oct 14, 2020 154.50 154.73 152.18 152.77 3,267,533 -1.72(-1.11%)
Oct 13, 2020 155.11 155.88 153.68 154.49 3,524,030 -0.41(-0.26%)
Oct 12, 2020 152.58 155.76 151.83 154.90 5,147,833 +3.99(+2.64%)
Oct 09, 2020 150.08 151.52 148.85 150.91 4,209,900 +2.85(+1.92%)
Oct 08, 2020 146.83 148.31 146.56 148.06 2,322,865 +1.31(+0.89%)
Oct 07, 2020 145.34 147.29 144.81 146.75 2,845,587 +2.90(+2.02%)
Oct 06, 2020 143.85 147.14 142.97 143.85 3,418,670 -0.23(-0.16%)
Oct 05, 2020 142.29 144.23 141.57 144.08 3,052,841 +2.99(+2.12%)
Oct 02, 2020 142.08 143.93 140.84 141.09 3,928,600 -3.82(-2.64%)
Oct 01, 2020 145.44 147.22 143.99 144.91 4,431,151 +2.12(+1.48%)
Sep 30, 2020 141.16 144.25 140.51 142.79 5,599,558 +1.29(+0.91%)
Sep 29, 2020 142.29 143.05 141.20 141.50 2,722,880 -0.44(-0.31%)
Sep 28, 2020 140.22 142.00 139.72 141.94 3,454,128 +3.62(+2.62%)
Sep 25, 2020 135.95 139.10 134.75 138.32 3,036,000 +1.63(+1.19%)
Sep 24, 2020 134.12 138.32 134.12 136.69 2,910,965 +1.53(+1.13%)
Sep 23, 2020 139.09 139.09 134.72 135.16 5,766,465 -3.49(-2.52%)
Sep 22, 2020 137.78 138.82 135.63 138.65 3,213,207 +1.67(+1.22%)
Sep 21, 2020 135.87 137.12 134.32 136.98 6,035,987 -1.68(-1.21%)
Sep 18, 2020 141.14 141.80 137.00 138.66 7,025,900 -1.74(-1.24%)
Sep 17, 2020 136.42 140.53 135.92 140.40 5,645,089 +0.72(+0.52%)
Sep 16, 2020 142.09 142.13 139.61 139.68 3,591,757 -0.96(-0.68%)
Sep 15, 2020 139.79 141.82 139.36 140.64 2,718,753 +2.11(+1.52%)
Sep 14, 2020 138.32 139.11 137.63 138.53 3,120,419 +2.16(+1.58%)
Sep 11, 2020 138.22 139.00 135.25 136.37 3,524,400 -0.82(-0.60%)
Sep 10, 2020 139.42 141.25 136.22 137.19 3,985,826 -2.49(-1.78%)
Sep 09, 2020 138.21 140.85 137.19 139.68 5,418,503 +3.64(+2.68%)
Sep 08, 2020 136.20 138.71 135.75 136.04 5,893,634 -4.43(-3.15%)
Sep 04, 2020 140.85 142.52 137.71 140.47 5,251,700 -1.20(-0.85%)
Sep 03, 2020 147.00 147.44 140.56 141.67 5,864,390 -5.97(-4.04%)
Sep 02, 2020 146.45 148.37 145.49 147.64 4,579,261 +2.68(+1.85%)
Sep 01, 2020 143.00 145.06 142.04 144.96 3,564,400 +2.81(+1.98%)
Aug 31, 2020 142.65 143.27 141.82 142.15 4,344,554 -1.34(-0.93%)
Aug 28, 2020 141.51 143.59 141.10 143.49 2,884,700 +2.00(+1.41%)
Aug 27, 2020 143.06 143.23 140.52 141.49 2,801,034 -0.96(-0.67%)
Aug 26, 2020 141.32 142.69 141.12 142.45 2,974,128 +0.79(+0.56%)
Aug 25, 2020 141.58 142.21 140.98 141.66 2,840,696 +0.64(+0.45%)
Aug 24, 2020 140.86 141.81 139.92 141.02 2,841,274 +0.69(+0.49%)
Aug 21, 2020 138.12 140.49 137.19 140.33 4,382,500 +1.76(+1.27%)
Aug 20, 2020 137.31 139.13 136.62 138.57 2,761,194 +0.09(+0.06%)
Aug 19, 2020 139.67 140.88 138.03 138.48 3,803,170 -0.83(-0.60%)
Aug 18, 2020 138.96 139.46 138.20 139.31 2,760,749 +1.03(+0.74%)
Aug 17, 2020 137.86 139.24 137.63 138.28 2,380,421 +0.93(+0.68%)
Aug 14, 2020 137.73 138.31 137.00 137.35 2,062,900 +0.20(+0.15%)
Aug 13, 2020 138.11 138.60 136.95 137.15 2,944,533 -1.49(-1.07%)
Aug 12, 2020 137.47 139.14 136.65 138.64 3,073,694 +2.60(+1.91%)
Aug 11, 2020 136.81 138.83 135.65 136.04 5,383,178 +0.63(+0.47%)
Aug 10, 2020 133.22 135.81 132.47 135.41 5,526,497 +1.85(+1.39%)
Aug 07, 2020 133.74 134.11 132.47 133.56 2,856,700 -0.18(-0.13%)
Aug 06, 2020 132.59 133.82 132.03 133.74 2,961,611 +1.04(+0.78%)
Aug 05, 2020 130.50 132.79 130.48 132.70 4,370,222 +0.47(+0.36%)
Aug 04, 2020 129.04 132.33 128.71 132.23 5,360,406 +2.91(+2.25%)
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.