Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 177.20 177.75 176.13 176.32 3,007,803 -0.88(-0.50%)
Dec 30, 2021 178.56 179.50 176.82 177.20 2,253,622 -1.31(-0.73%)
Dec 29, 2021 179.05 180.82 178.46 178.51 2,944,765 -0.27(-0.15%)
Dec 28, 2021 180.37 180.43 178.11 178.78 3,000,282 -0.69(-0.39%)
Dec 27, 2021 175.96 179.57 175.94 179.47 3,640,298 +4.15(+2.37%)
Dec 23, 2021 175.17 176.76 173.47 175.32 3,491,772 +0.44(+0.25%)
Dec 22, 2021 174.00 174.95 172.29 174.88 3,608,082 +0.52(+0.30%)
Dec 21, 2021 175.35 175.40 172.36 174.35 6,509,014 +1.99(+1.16%)
Dec 20, 2021 171.81 173.07 170.99 172.36 4,782,676 -1.93(-1.11%)
Dec 17, 2021 175.30 177.17 173.66 174.29 9,020,618 -1.82(-1.03%)
Dec 16, 2021 181.49 181.70 175.62 176.10 5,823,885 -4.86(-2.69%)
Dec 15, 2021 179.62 181.22 175.76 180.97 6,779,066 +2.97(+1.67%)
Dec 14, 2021 178.66 179.32 176.03 178.00 6,552,505 -2.78(-1.54%)
Dec 13, 2021 183.46 184.06 180.47 180.78 6,537,269 -2.58(-1.41%)
Dec 10, 2021 183.38 183.70 180.38 183.36 3,489,287 +2.43(+1.34%)
Dec 09, 2021 182.96 184.21 180.79 180.93 3,875,683 -2.80(-1.52%)
Dec 08, 2021 185.70 185.70 181.37 183.73 4,547,882 -2.47(-1.33%)
Dec 07, 2021 183.74 186.97 183.30 186.20 6,214,245 +4.14(+2.27%)
Dec 06, 2021 182.59 182.66 177.53 182.06 4,366,127 +1.15(+0.64%)
Dec 03, 2021 182.08 183.39 179.32 180.91 5,238,765 -0.19(-0.10%)
Dec 02, 2021 178.18 182.34 177.75 181.10 4,530,462 -0.39(-0.22%)
Dec 01, 2021 183.11 187.01 179.28 181.49 7,780,720 +1.53(+0.85%)
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%)
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.