Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2021	173.44	174.19	172.83	174.13	4,522,529	-0.01(-0.01%)
Oct 29, 2021	173.13	174.96		174.14	4,901,047	+0.71(+0.41%)
Oct 28, 2021	173.34			173.43	5,548,794	+0.71(+0.41%)
Oct 27, 2021	171.37	174.03	169.44	172.72	11,225,098	-9.12(-5.02%)
Oct 26, 2021	184.70		181.39	181.84	6,323,285	-2.97(-1.61%)
Oct 25, 2021	184.63			184.81	4,609,277	+1.04(+0.57%)
Oct 22, 2021	186.06		182.91	183.77	3,953,026	-2.06(-1.11%)
Oct 21, 2021	184.31	186.09	183.71	185.83	3,549,023	+1.77(+0.96%)
Oct 20, 2021	182.88	184.65	181.91	184.06	3,296,615	+1.06(+0.58%)
Oct 19, 2021	179.65	183.28	178.94	183.00	2,888,247	+3.06(+1.70%)
Oct 18, 2021	178.32	180.99	176.89	179.93	3,038,145	+0.42(+0.24%)
Oct 15, 2021	178.04	179.83	177.84	179.51	2,869,522	+1.81(+1.02%)
Oct 14, 2021	174.82	177.78	174.41	177.70	3,697,464	+4.97(+2.88%)
Oct 13, 2021	174.62	174.83	172.19	172.72	4,113,710	-1.27(-0.73%)
Oct 12, 2021	179.02	179.30	172.94	174.00	6,741,650	-4.51(-2.53%)
Oct 11, 2021	179.91	181.15	178.45	178.51	2,470,014	-1.73(-0.96%)
Oct 08, 2021	181.10	181.28	179.08	180.24	2,788,517	-0.06(-0.04%)
Oct 07, 2021	180.76	182.55	180.04	180.30	3,112,353	+0.85(+0.47%)
Oct 06, 2021	177.29	179.70	176.88	179.45	3,361,771	+0.47(+0.26%)
Oct 05, 2021	177.46	180.22	176.03	178.98	4,181,380	+3.21(+1.83%)
Oct 04, 2021	178.21	179.44	174.50	175.77	4,261,749	-3.13(-1.75%)
Oct 01, 2021	178.56	179.40	175.56	178.90	3,234,668	+1.46(+0.82%)
Sep 30, 2021	179.53	180.00	177.34	177.44	3,546,305	-0.79(-0.45%)
Sep 29, 2021	179.58	180.77	177.34	178.23	3,722,729	-1.68(-0.93%)
Sep 28, 2021	182.31	183.81	179.60	179.91	4,630,411	-5.02(-2.72%)
Sep 27, 2021	183.00	185.05	182.48	184.94	3,273,751	-0.29(-0.16%)
Sep 24, 2021	182.20	185.48	181.97	185.23	3,457,472	+1.83(+1.00%)
Sep 23, 2021	181.22	183.80	180.74	183.40	2,986,458	+2.54(+1.40%)
Sep 22, 2021	179.78	181.58	178.85	180.86	3,819,590	+2.73(+1.53%)
Sep 21, 2021	179.05	179.54	176.17	178.13	3,350,943	+0.34(+0.19%)
Sep 20, 2021	178.06	178.85	175.18	177.79	4,997,865	-3.38(-1.86%)
Sep 17, 2021	182.15	182.15	179.65	181.17	6,304,032	-0.53(-0.29%)
Sep 16, 2021	181.48	182.18	179.88	181.69	2,883,030	-0.63(-0.34%)
Sep 15, 2021	181.06	182.41	179.92	182.32	4,327,256	+2.21(+1.22%)
Sep 14, 2021	180.01	181.25	178.91	180.12	3,509,296	+1.04(+0.58%)
Sep 13, 2021	178.13	179.21	176.54	179.07	3,993,521	+3.07(+1.75%)
Sep 10, 2021	174.79	178.58	174.79	176.00	3,612,321	+2.01(+1.16%)
Sep 09, 2021	175.09	175.98	173.79	173.99	1,980,059	-0.31(-0.17%)
Sep 08, 2021	174.01	174.52	172.74	174.29	2,189,906	-0.61(-0.35%)
Sep 07, 2021	174.78	175.49	174.00	174.90	2,487,068	-0.39(-0.22%)
Sep 03, 2021	174.17	176.16	173.74	175.29	2,278,544	+0.43(+0.25%)
Sep 02, 2021	174.67	174.86	173.59	174.85	2,232,993	+0.98(+0.56%)

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.