Texas Instruments (NQ: TXN )

173.84 +0.97 (+0.56%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 180.83 181.30 178.62 178.72 3,520,929 -0.80(-0.45%)
Sep 29, 2021 180.88 182.07 178.62 179.52 3,696,090 -1.69(-0.93%)
Sep 28, 2021 183.63 185.13 180.89 181.21 4,597,276 -5.06(-2.72%)
Sep 27, 2021 184.31 186.38 183.79 186.27 3,250,324 -0.30(-0.16%)
Sep 24, 2021 183.52 186.82 183.28 186.56 3,432,730 +1.84(+1.00%)
Sep 23, 2021 182.52 185.12 182.05 184.72 2,965,087 +2.56(+1.40%)
Sep 22, 2021 181.08 182.89 180.14 182.17 3,792,258 +2.75(+1.53%)
Sep 21, 2021 180.34 180.84 177.44 179.41 3,326,964 +0.34(+0.19%)
Sep 20, 2021 179.34 180.14 176.44 179.07 4,962,101 -3.40(-1.86%)
Sep 17, 2021 183.46 183.46 180.94 182.47 6,258,921 -0.53(-0.29%)
Sep 16, 2021 182.79 183.49 181.17 183.00 2,862,400 -0.63(-0.34%)
Sep 15, 2021 182.36 183.72 181.22 183.64 4,296,290 +2.22(+1.22%)
Sep 14, 2021 181.31 182.56 180.20 181.41 3,484,184 +1.05(+0.58%)
Sep 13, 2021 179.41 180.50 177.82 180.36 3,964,944 +3.10(+1.75%)
Sep 10, 2021 176.05 179.87 176.05 177.27 3,586,471 +2.03(+1.16%)
Sep 09, 2021 176.35 177.25 175.04 175.24 1,965,890 -0.31(-0.17%)
Sep 08, 2021 175.27 175.77 173.99 175.55 2,174,235 -0.61(-0.35%)
Sep 07, 2021 176.04 176.76 175.25 176.16 2,469,271 -0.39(-0.22%)
Sep 03, 2021 175.43 177.44 174.99 176.55 2,262,239 +0.44(+0.25%)
Sep 02, 2021 175.93 176.12 174.84 176.11 2,217,014 +0.99(+0.56%)
Sep 01, 2021 178.31 178.31 174.96 175.13 4,879,133 -2.38(-1.34%)
Aug 31, 2021 178.62 179.17 175.84 177.51 4,546,716 -0.48(-0.27%)
Aug 30, 2021 177.96 178.79 177.32 177.99 2,546,724 +0.85(+0.48%)
Aug 27, 2021 175.18 177.41 174.86 177.15 3,075,903 +2.36(+1.35%)
Aug 26, 2021 174.49 175.35 173.47 174.78 3,914,463 -0.10(-0.06%)
Aug 25, 2021 175.15 175.84 174.22 174.89 3,401,850 +0.25(+0.14%)
Aug 24, 2021 174.73 176.23 174.37 174.64 3,513,925 -0.03(-0.02%)
Aug 23, 2021 172.76 175.40 172.54 174.66 3,795,388 +2.68(+1.56%)
Aug 20, 2021 172.26 173.09 170.45 171.99 4,146,392 -0.06(-0.04%)
Aug 19, 2021 169.91 172.92 169.18 172.05 4,164,045 +1.15(+0.67%)
Aug 18, 2021 172.67 173.46 170.68 170.90 3,078,563 -2.34(-1.35%)
Aug 17, 2021 175.31 175.49 172.11 173.24 3,669,397 -3.33(-1.89%)
Aug 16, 2021 175.26 176.63 174.90 176.57 2,695,360 +1.12(+0.64%)
Aug 13, 2021 174.38 175.53 173.87 175.45 2,068,907 +0.77(+0.44%)
Aug 12, 2021 175.59 175.79 173.09 174.68 4,247,774 -1.52(-0.86%)
Aug 11, 2021 177.75 177.75 174.80 176.20 2,515,971 -0.14(-0.08%)
Aug 10, 2021 177.16 177.16 173.71 176.34 3,761,165 -0.74(-0.42%)
Aug 09, 2021 179.71 179.94 176.97 177.08 2,576,786 -2.34(-1.31%)
Aug 06, 2021 178.87 180.04 178.70 179.42 2,596,846 -0.18(-0.10%)
Aug 05, 2021 180.20 180.29 178.14 179.60 2,978,616 +0.72(+0.41%)
Aug 04, 2021 176.56 179.79 175.97 178.88 4,079,555 +2.84(+1.61%)
Aug 03, 2021 177.53 178.01 174.28 176.04 3,983,042 -1.29(-0.73%)
Aug 02, 2021 178.89 180.01 177.04 177.33 3,143,236 +0.09(+0.05%)
Jul 30, 2021 175.27 177.55 175.15 177.24 2,712,091 +0.73(+0.42%)
Jul 29, 2021 174.65 177.09 174.65 176.50 3,313,899 +2.77(+1.59%)
Jul 28, 2021 173.24 174.34 172.03 173.73 3,180,057 +1.60(+0.93%)
Jul 27, 2021 174.36 174.65 169.44 172.13 5,000,807 -2.91(-1.66%)
Jul 26, 2021 172.34 175.72 172.30 175.04 4,857,580 +1.31(+0.75%)
Jul 23, 2021 171.26 173.81 169.37 173.73 6,434,701 +3.68(+2.17%)
Jul 22, 2021 171.74 173.52 169.70 170.05 13,705,166 -9.55(-5.32%)
Jul 21, 2021 174.25 179.61 174.25 179.60 6,889,617 +5.98(+3.45%)
Jul 20, 2021 172.97 174.93 171.76 173.62 4,636,817 +1.42(+0.82%)
Jul 19, 2021 170.38 172.29 169.55 172.21 4,522,342 +0.11(+0.06%)
Jul 16, 2021 175.01 175.91 171.74 172.09 4,691,059 -1.98(-1.14%)
Jul 15, 2021 176.12 176.87 173.28 174.07 4,606,522 -2.79(-1.58%)
Jul 14, 2021 178.46 179.47 176.36 176.87 3,882,794 +0.07(+0.04%)
Jul 13, 2021 176.82 177.96 176.34 176.79 2,914,707 -0.66(-0.37%)
Jul 12, 2021 176.19 177.55 175.77 177.46 4,401,155 +1.53(+0.87%)
Jul 09, 2021 173.99 176.48 172.91 175.93 3,362,558 +1.88(+1.08%)
Jul 08, 2021 173.42 175.04 171.40 174.06 3,403,703 -1.42(-0.81%)
Jul 07, 2021 178.24 178.45 174.74 175.48 2,973,586 -1.31(-0.74%)
Jul 06, 2021 178.07 178.24 175.26 176.79 2,833,151 -0.93(-0.53%)
Jul 02, 2021 178.12 178.27 176.53 177.73 2,584,864 +1.27(+0.72%)
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.