Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	160.41	163.17	159.32	160.12	8,665,188	-1.93(-1.19%)
Jan 30, 2024	162.90	163.78	161.54	162.05	4,909,125	-2.69(-1.63%)
Jan 29, 2024	162.79	165.02	162.15	164.74	6,123,814	+1.94(+1.19%)
Jan 26, 2024	164.90	164.90	162.00	162.81	8,870,342	-3.30(-1.99%)
Jan 25, 2024	169.72	170.07	165.52	166.11	7,137,497	-2.63(-1.56%)
Jan 24, 2024	169.95	171.55	167.22	168.74	15,216,785	-4.24(-2.45%)
Jan 23, 2024	173.47	175.19	172.90	172.97	9,483,036	-0.49(-0.28%)
Jan 22, 2024	172.64	175.27	172.26	173.46	6,904,851	+1.17(+0.68%)
Jan 19, 2024	169.56	173.79	168.91	172.29	13,451,153	+6.69(+4.04%)
Jan 18, 2024	163.38	166.07	161.90	165.60	6,634,910	+4.46(+2.77%)
Jan 17, 2024	161.29	161.64	159.03	161.14	4,111,152	-1.45(-0.89%)
Jan 16, 2024	163.11	164.18	161.33	162.60	6,735,540	-0.98(-0.60%)
Jan 12, 2024	165.35	165.90	162.61	163.58	4,238,390	-0.76(-0.46%)
Jan 11, 2024	165.85	166.57	163.74	164.34	5,680,022	-1.60(-0.96%)
Jan 10, 2024	167.18	167.20	163.82	165.94	4,074,107	-1.37(-0.82%)
Jan 09, 2024	164.70	169.19	164.70	167.31	5,058,146	+0.09(+0.05%)
Jan 08, 2024	163.92	167.35	163.31	167.22	5,760,168	+3.41(+2.08%)
Jan 05, 2024	163.61	164.93	162.87	163.81	3,111,574	+0.63(+0.39%)
Jan 04, 2024	161.23	164.41	161.13	163.18	6,496,626	-2.26(-1.36%)
Jan 03, 2024	166.68	167.18	164.91	165.44	5,921,273	-2.50(-1.49%)
Jan 02, 2024	167.53	168.59	166.10	167.94	5,693,859	-1.19(-0.70%)
Dec 29, 2023	170.20	170.36	168.59	169.12	2,943,735	-1.25(-0.73%)
Dec 28, 2023	170.65	170.96	169.37	170.38	3,046,880	+0.49(+0.29%)
Dec 27, 2023	169.88	170.28	169.00	169.89	3,291,309	+0.42(+0.25%)
Dec 26, 2023	167.62	170.19	167.13	169.47	3,227,500	+2.55(+1.53%)
Dec 22, 2023	165.95	167.60	165.51	166.92	3,519,955	+1.42(+0.86%)
Dec 21, 2023	165.47	166.26	164.37	165.50	4,072,635	+1.62(+0.99%)
Dec 20, 2023	166.73	167.27	163.78	163.89	5,125,297	-3.29(-1.97%)
Dec 19, 2023	166.94	167.58	165.77	167.18	4,413,934	+1.07(+0.65%)
Dec 18, 2023	167.13	167.65	164.56	166.11	5,054,761	-1.21(-0.72%)
Dec 15, 2023	168.88	169.75	166.43	167.32	16,466,831	-0.14(-0.08%)
Dec 14, 2023	162.39	167.89	161.88	167.46	11,518,327	+6.92(+4.31%)
Dec 13, 2023	156.78	161.01	156.72	160.54	5,834,317	+3.86(+2.46%)
Dec 12, 2023	158.65	158.65	156.21	156.68	4,765,459	-2.03(-1.28%)
Dec 11, 2023	157.33	159.97	156.75	158.72	7,644,954	+2.92(+1.87%)
Dec 08, 2023	156.06	157.08	155.06	155.80	4,769,693	-0.64(-0.41%)
Dec 07, 2023	155.61	157.45	153.47	156.44	6,546,630	+1.62(+1.04%)
Dec 06, 2023	157.88	158.36	154.73	154.83	4,991,326	-1.19(-0.76%)
Dec 05, 2023	155.24	156.50	153.63	156.02	4,974,572	-0.17(-0.11%)
Dec 04, 2023	153.37	156.31	152.81	156.19	6,623,582	+2.19(+1.42%)
Dec 01, 2023	151.91	154.09	150.72	154.00	4,127,803	+2.48(+1.64%)
Nov 30, 2023	153.47	153.50	150.09	151.51	6,693,540	-0.49(-0.32%)
Nov 29, 2023	153.59	154.63	151.75	152.00	3,675,909	+0.30(+0.20%)
Nov 28, 2023	150.92	151.82	150.23	151.70	3,914,433	+0.30(+0.20%)
Nov 27, 2023	151.38	152.15	150.22	151.41	4,162,579	-0.98(-0.64%)
Nov 24, 2023	153.11	153.22	151.96	152.39	1,617,489	-0.34(-0.22%)
Nov 22, 2023	153.29	154.94	152.08	152.72	3,184,830	+0.50(+0.33%)
Nov 21, 2023	153.45	153.45	151.28	152.23	3,907,369	-2.09(-1.36%)
Nov 20, 2023	152.81	155.06	152.75	154.32	5,882,961	+0.91(+0.60%)
Nov 17, 2023	151.11	154.28	150.71	153.41	7,583,682	+2.71(+1.80%)
Nov 16, 2023	150.77	151.79	149.63	150.70	5,647,432	+0.02(+0.01%)
Nov 15, 2023	149.83	152.44	148.97	150.68	6,003,580	+1.93(+1.29%)
Nov 14, 2023	149.04	149.92	147.74	148.76	7,107,265	+4.03(+2.78%)
Nov 13, 2023	145.09	145.26	144.05	144.73	4,379,640	-1.31(-0.90%)
Nov 10, 2023	143.85	146.43	141.96	146.04	7,271,743	+3.89(+2.74%)
Nov 09, 2023	144.79	145.35	142.05	142.15	7,116,883	-1.94(-1.34%)
Nov 08, 2023	145.29	145.68	143.33	144.08	6,955,343	-1.36(-0.93%)
Nov 07, 2023	145.65	146.09	144.37	145.44	5,233,612	-0.90(-0.62%)
Nov 06, 2023	148.41	149.03	145.46	146.34	6,653,461	-2.71(-1.82%)
Nov 03, 2023	148.13	150.40	147.91	149.05	5,864,865	+2.90(+1.98%)
Nov 02, 2023	143.81	146.65	143.37	146.16	6,355,622	+4.11(+2.89%)

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.