Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	178.31	178.46	177.06	177.81	2,906,654	-0.54(-0.30%)
Jun 29, 2021	177.09	178.47	176.54	178.35	2,280,033	+1.25(+0.70%)
Jun 28, 2021	174.73	177.88	174.73	177.10	3,491,796	+3.11(+1.79%)
Jun 25, 2021	173.88	175.91	173.23	173.99	5,017,412	-0.41(-0.23%)
Jun 24, 2021	173.88	174.48	173.32	174.40	3,111,101	+2.32(+1.35%)
Jun 23, 2021	172.43	173.35	171.97	172.08	2,674,828	-0.87(-0.50%)
Jun 22, 2021	171.51	173.17	170.45	172.95	3,568,668	+0.86(+0.50%)
Jun 21, 2021	170.37	172.58	169.54	172.09	4,078,594	+2.81(+1.66%)
Jun 18, 2021	171.99	172.27	168.75	169.28	8,149,407	-4.23(-2.44%)
Jun 17, 2021	173.13	175.25	172.17	173.51	3,484,927	-0.07(-0.04%)
Jun 16, 2021	175.60	176.14	172.26	173.58	3,631,592	-0.81(-0.47%)
Jun 15, 2021	176.11	176.36	173.94	174.40	2,812,000	-1.53(-0.87%)
Jun 14, 2021	174.07	176.01	172.97	175.92	3,634,202	+1.47(+0.84%)
Jun 11, 2021	173.91	174.52	172.85	174.45	2,497,578	+0.62(+0.36%)
Jun 10, 2021	172.30	174.67	171.89	173.83	3,448,571	+1.43(+0.83%)
Jun 09, 2021	173.92	173.95	172.14	172.40	3,100,564	-0.44(-0.26%)
Jun 08, 2021	175.66	175.66	172.09	172.84	3,313,306	-1.50(-0.86%)
Jun 07, 2021	174.94	175.50	173.52	174.34	2,948,301	-1.41(-0.80%)
Jun 04, 2021	173.63	176.03	173.35	175.75	3,745,167	+3.76(+2.19%)
Jun 03, 2021	173.55	173.70	170.97	171.98	4,548,043	-4.39(-2.49%)
Jun 02, 2021	175.22	176.48	174.15	176.38	3,393,590	+1.62(+0.93%)
Jun 01, 2021	176.96	177.56	173.87	174.76	5,209,978	-0.76(-0.43%)
May 28, 2021	175.73	176.63	175.01	175.52	3,576,090	+0.64(+0.36%)
May 27, 2021	174.52	175.73	173.72	174.88	10,931,444	+0.71(+0.41%)
May 26, 2021	173.89	175.47	172.84	174.17	4,565,657	-0.34(-0.20%)
May 25, 2021	175.19	175.39	173.72	174.51	4,618,177	+0.04(+0.02%)
May 24, 2021	172.40	175.08	172.40	174.47	4,517,269	+3.40(+1.99%)
May 21, 2021	172.62	172.62	170.26	171.07	3,982,423	-0.27(-0.16%)
May 20, 2021	168.54	172.48	168.54	171.34	5,823,847	+3.31(+1.97%)
May 19, 2021	162.03	168.22	161.81	168.03	5,169,687	+2.63(+1.59%)
May 18, 2021	167.46	168.16	165.13	165.39	3,735,647	-1.81(-1.08%)
May 17, 2021	168.52	168.63	165.37	167.20	4,501,536	-2.26(-1.33%)
May 14, 2021	167.08	170.99	165.97	169.46	4,794,836	+3.96(+2.39%)
May 13, 2021	166.43	167.02	163.89	165.50	4,716,713	+2.21(+1.35%)
May 12, 2021	166.15	166.53	162.99	163.29	5,729,644	-6.10(-3.60%)
May 11, 2021	164.38	169.70	164.04	169.40	5,019,663	+1.06(+0.63%)
May 10, 2021	173.18	173.18	168.12	168.33	4,954,621	-5.28(-3.04%)
May 07, 2021	172.63	173.93	171.45	173.61	4,965,683	+3.23(+1.89%)
May 06, 2021	168.22	170.91	166.39	170.38	4,894,437	+2.42(+1.44%)
May 05, 2021	167.37	169.37	166.00	167.96	5,685,682	+2.42(+1.46%)
May 04, 2021	164.83	165.74	162.30	165.54	5,643,169	+0.22(+0.13%)
May 03, 2021	167.81	168.10	164.18	165.32	5,552,723	-1.59(-0.95%)
Apr 30, 2021	168.45	169.11	165.63	166.91	6,698,226	-3.97(-2.32%)
Apr 29, 2021	168.86	171.09	167.96	170.88	4,944,719	+3.68(+2.20%)
Apr 28, 2021	167.03	169.20	165.52	167.20	10,258,991	-7.72(-4.41%)
Apr 27, 2021	175.68	177.03	174.52	174.91	4,200,649	-1.06(-0.60%)
Apr 26, 2021	173.67	176.72	172.77	175.97	4,178,171	+2.34(+1.34%)
Apr 23, 2021	171.98	174.73	171.51	173.63	3,819,602	+2.78(+1.63%)
Apr 22, 2021	171.65	173.61	169.91	170.86	4,190,108	-2.85(-1.64%)
Apr 21, 2021	172.79	173.93	170.08	173.71	5,216,010	+3.34(+1.96%)
Apr 20, 2021	171.94	171.94	169.46	170.37	4,631,431	-1.65(-0.96%)
Apr 19, 2021	175.04	175.73	171.70	172.01	5,800,580	-4.48(-2.54%)
Apr 16, 2021	178.08	179.11	176.23	176.49	6,299,560	-1.14(-0.64%)
Apr 15, 2021	176.49	177.97	175.47	177.63	4,862,993	+2.61(+1.49%)
Apr 14, 2021	175.14	176.10	173.81	175.02	3,866,050	-0.84(-0.48%)
Apr 13, 2021	176.69	177.48	174.50	175.86	4,359,982	-1.09(-0.62%)
Apr 12, 2021	177.15	179.06	175.95	176.95	4,898,997	-2.76(-1.54%)
Apr 09, 2021	177.76	179.83	177.24	179.71	3,400,820	+0.21(+0.12%)
Apr 08, 2021	180.32	180.32	177.80	179.50	3,433,432	+1.94(+1.09%)
Apr 07, 2021	178.82	178.85	176.11	177.56	4,000,621	-1.38(-0.77%)
Apr 06, 2021	178.60	181.01	177.51	178.94	3,813,612	-2.15(-1.19%)
Apr 05, 2021	178.40	181.69	178.06	181.09	4,701,512	+4.48(+2.54%)

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.