Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	180.85	182.15	179.71	179.97	9,380,304	-1.88(-1.03%)
Nov 29, 2021	178.75	182.18	178.54	181.85	4,891,582	+5.73(+3.25%)
Nov 26, 2021	177.62	180.11	175.29	176.12	3,554,024	-5.00(-2.76%)
Nov 24, 2021	180.43	181.15	177.84	181.12	6,941,864	+0.90(+0.50%)
Nov 23, 2021	181.13	181.17	178.19	180.22	5,217,788	+0.13(+0.07%)
Nov 22, 2021	183.08	184.22	179.83	180.09	5,037,094	-2.49(-1.36%)
Nov 19, 2021	181.39	182.66	180.20	182.58	5,487,214	+1.81(+1.00%)
Nov 18, 2021	178.28	181.17	180.44	180.77	4,999,643	+3.42(+1.93%)
Nov 17, 2021	176.26	177.97	175.18	177.35	4,450,126	+0.98(+0.56%)
Nov 16, 2021	176.91	177.99	176.03	176.37	3,341,675	-0.66(-0.38%)
Nov 15, 2021	178.89	179.54	176.35	177.03	3,190,943	-0.79(-0.45%)
Nov 12, 2021	176.73	179.47	175.23	177.83	3,336,803	+1.38(+0.78%)
Nov 11, 2021	176.48	176.65	175.17	176.44	2,730,258	-1.12(-0.63%)
Nov 10, 2021	177.41			177.56	4,600,691	-0.93(-0.52%)
Nov 09, 2021	180.21	181.45	178.12	178.49	4,612,091	-1.47(-0.82%)
Nov 08, 2021	181.53	182.78	179.36	179.96	5,573,186	-0.97(-0.54%)
Nov 05, 2021	181.17	182.83	179.45	180.93	4,821,349	+2.14(+1.20%)
Nov 04, 2021	177.28	178.89	176.27	178.79	5,160,657	+1.80(+1.01%)
Nov 03, 2021	176.52	177.85	174.64	176.99	3,919,555	-0.14(-0.08%)
Nov 02, 2021	174.15	177.16	174.11	177.13	4,285,991	+1.75(+1.00%)
Nov 01, 2021	174.69	175.44	174.08	175.38	4,490,166	-0.01(-0.01%)
Oct 29, 2021	174.37	176.22		175.39	4,865,976	+0.71(+0.41%)
Oct 28, 2021	174.59			174.68	5,509,087	+0.72(+0.41%)
Oct 27, 2021	172.61	175.29	170.67	173.97	11,144,773	-9.19(-5.02%)
Oct 26, 2021	186.03		182.70	183.15	6,278,037	-2.99(-1.61%)
Oct 25, 2021	185.96			186.15	4,576,293	+1.05(+0.57%)
Oct 22, 2021	187.40		184.23	185.10	3,924,739	-2.07(-1.11%)
Oct 21, 2021	185.63	187.43	185.03	187.17	3,523,627	+1.79(+0.96%)
Oct 20, 2021	184.19	185.98	183.22	185.38	3,273,025	+1.07(+0.58%)
Oct 19, 2021	180.95	184.60	180.23	184.31	2,867,579	+3.09(+1.70%)
Oct 18, 2021	179.61	182.30	178.17	181.23	3,016,404	+0.43(+0.24%)
Oct 15, 2021	179.32	181.13	179.12	180.80	2,848,988	+1.82(+1.02%)
Oct 14, 2021	176.08	179.06	175.67	178.98	3,671,005	+5.01(+2.88%)
Oct 13, 2021	175.88	176.09	173.43	173.97	4,084,273	-1.28(-0.73%)
Oct 12, 2021	180.31	180.60	174.19	175.25	6,693,408	-4.55(-2.53%)
Oct 11, 2021	181.21	182.46	179.74	179.80	2,452,338	-1.74(-0.96%)
Oct 08, 2021	182.41	182.59	180.37	181.53	2,768,563	-0.06(-0.04%)
Oct 07, 2021	182.06	183.87	181.34	181.60	3,090,081	+0.85(+0.47%)
Oct 06, 2021	178.57	181.00	178.15	180.75	3,337,715	+0.47(+0.26%)
Oct 05, 2021	178.74	181.52	177.29	180.27	4,151,459	+3.24(+1.83%)
Oct 04, 2021	179.49	180.74	175.76	177.03	4,231,252	-3.15(-1.75%)
Oct 01, 2021	179.85	180.69	176.83	180.19	3,211,522	+1.47(+0.82%)
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%)

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.