Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	174.25	176.09	174.07	175.70	4,165,053	+1.59(+0.91%)
Jul 28, 2023	174.24	175.24	172.71	174.11	7,725,663	+1.84(+1.07%)
Jul 27, 2023	172.84	175.58	170.83	172.27	8,563,308	+1.67(+0.98%)
Jul 26, 2023	171.46	172.25	168.86	170.60	12,281,159	-9.77(-5.42%)
Jul 25, 2023	179.32	182.35	179.13	180.37	6,469,153	+2.12(+1.19%)
Jul 24, 2023	178.92	180.05	177.68	178.25	4,455,389	-0.42(-0.23%)
Jul 21, 2023	176.41	179.88	175.79	178.66	18,056,478	+4.26(+2.45%)
Jul 20, 2023	175.11	176.58	173.78	174.40	7,380,189	-3.63(-2.04%)
Jul 19, 2023	177.96	179.01	177.41	178.03	3,802,369	-0.01(-0.01%)
Jul 18, 2023	176.84	178.55	175.45	178.04	3,136,823	+0.27(+0.15%)
Jul 17, 2023	173.79	178.60	173.24	177.77	4,042,558	+2.47(+1.41%)
Jul 14, 2023	176.04	177.41	174.79	175.30	3,818,471	-2.20(-1.24%)
Jul 13, 2023	177.87	178.36	176.17	177.50	4,581,792	+0.73(+0.41%)
Jul 12, 2023	175.46	177.29	174.49	176.77	5,975,311	+3.44(+1.99%)
Jul 11, 2023	174.31	174.45	171.42	173.33	2,843,061	-0.60(-0.35%)
Jul 10, 2023	169.22	174.22	169.20	173.93	5,739,122	+5.56(+3.30%)
Jul 07, 2023	168.77	171.64	168.25	168.37	4,730,562	-1.09(-0.64%)
Jul 06, 2023	168.37	170.09	167.77	169.46	4,699,341	-1.66(-0.97%)
Jul 05, 2023	173.31	173.37	171.03	171.11	3,847,412	-3.13(-1.80%)
Jul 03, 2023	174.64	175.64	172.17	174.24	2,071,142	-0.25(-0.14%)
Jun 30, 2023	173.39	175.00	172.85	174.50	6,209,852	+3.13(+1.83%)
Jun 29, 2023	170.53	171.61	169.06	171.37	3,822,196	+1.77(+1.05%)
Jun 28, 2023	169.29	170.97	168.93	169.59	3,533,817	-1.31(-0.77%)
Jun 27, 2023	164.62	171.15	164.29	170.90	6,454,344	+7.33(+4.48%)
Jun 26, 2023	163.32	165.73	162.86	163.57	5,054,808	+1.03(+0.64%)
Jun 23, 2023	164.70	165.06	162.07	162.53	8,881,297	-4.80(-2.87%)
Jun 22, 2023	164.78	167.36	164.60	167.33	3,722,065	+2.08(+1.26%)
Jun 21, 2023	167.21	168.27	165.15	165.25	4,161,981	-3.76(-2.23%)
Jun 20, 2023	169.57	171.60	168.11	169.01	3,627,355	-2.33(-1.36%)
Jun 16, 2023	173.94	174.31	170.89	171.34	10,703,151	-1.26(-0.73%)
Jun 15, 2023	170.83	173.88	170.49	172.60	4,357,935	+0.91(+0.53%)
Jun 14, 2023	170.43	172.80	169.43	171.69	4,898,760	-0.28(-0.16%)
Jun 13, 2023	171.14	172.84	168.97	171.97	5,578,866	+3.27(+1.94%)
Jun 12, 2023	166.27	168.93	166.12	168.70	4,858,353	+3.34(+2.02%)
Jun 09, 2023	168.11	168.49	164.28	165.35	4,311,520	-1.59(-0.95%)
Jun 08, 2023	167.76	168.50	166.16	166.94	3,449,719	+0.22(+0.13%)
Jun 07, 2023	165.92	168.46	165.22	166.72	4,561,639	+1.59(+0.96%)
Jun 06, 2023	164.20	166.28	163.72	165.13	4,160,115	+0.10(+0.06%)
Jun 05, 2023	169.81	169.81	164.56	165.03	5,694,716	-4.82(-2.84%)
Jun 02, 2023	171.08	171.21	168.76	169.85	4,939,610	-0.56(-0.33%)
Jun 01, 2023	170.47	171.03	167.59	170.41	4,080,577	+1.87(+1.11%)
May 31, 2023	169.42	170.41	167.85	168.54	8,804,129	-2.59(-1.51%)
May 30, 2023	172.37	172.72	169.66	171.13	5,857,016	+0.25(+0.15%)
May 26, 2023	166.06	171.62	165.43	170.88	8,586,662	+6.47(+3.93%)
May 25, 2023	159.94	165.28	158.58	164.41	7,992,235	+2.47(+1.53%)
May 24, 2023	161.82	163.34	161.09	161.94	7,738,560	-2.59(-1.57%)
May 23, 2023	164.58	165.50	164.03	164.53	5,778,688	-1.09(-0.66%)
May 22, 2023	164.56	165.86	163.86	165.62	3,439,565	+0.73(+0.44%)
May 19, 2023	165.35	165.74	163.76	164.89	4,942,290	+0.29(+0.18%)
May 18, 2023	161.22	164.95	160.98	164.60	5,071,749	+4.33(+2.70%)
May 17, 2023	159.45	160.59	158.07	160.27	5,065,814	+1.90(+1.20%)
May 16, 2023	159.94	160.95	157.86	158.37	4,408,626	-1.82(-1.14%)
May 15, 2023	156.44	160.40	155.70	160.19	3,909,165	+3.28(+2.09%)
May 12, 2023	157.13	157.96	155.45	156.91	2,476,816	+0.69(+0.44%)
May 11, 2023	157.29	157.44	155.03	156.22	3,425,567	-1.82(-1.15%)
May 10, 2023	159.75	159.94	156.09	158.05	4,568,979	+0.05(+0.03%)
May 09, 2023	157.25	158.41	157.04	158.00	5,935,492	-1.18(-0.74%)
May 08, 2023	160.73	161.49	158.38	159.18	3,952,717	-1.55(-0.96%)
May 05, 2023	156.50	160.92	156.26	160.73	5,723,926	+4.61(+2.96%)
May 04, 2023	157.17	157.63	155.21	156.12	4,477,089	-1.01(-0.64%)
May 03, 2023	158.64	159.67	157.05	157.13	4,572,871	-0.57(-0.36%)
May 02, 2023	160.00	161.11	156.59	157.69	7,601,547	-2.64(-1.64%)

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.