Skip to main content

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 (%)
Oct 31, 2023 139.70 141.92 138.93 140.90 6,621,833 +1.50(+1.07%)
Oct 30, 2023 139.77 140.30 138.39 139.40 6,693,199 -1.31(-0.93%)
Oct 27, 2023 142.44 142.65 139.95 140.71 5,418,803 -0.88(-0.62%)
Oct 26, 2023 139.78 144.16 139.62 141.59 8,021,767 +2.18(+1.57%)
Oct 25, 2023 139.04 142.16 137.77 139.40 12,559,087 -5.04(-3.49%)
Oct 24, 2023 144.37 145.12 143.49 144.45 7,136,062 +0.59(+0.41%)
Oct 23, 2023 144.80 146.18 143.55 143.86 5,488,265 -1.47(-1.01%)
Oct 20, 2023 148.87 149.25 145.12 145.32 5,484,095 -3.08(-2.07%)
Oct 19, 2023 150.27 150.88 147.94 148.40 6,144,152 -0.87(-0.58%)
Oct 18, 2023 150.34 151.44 148.90 149.26 4,920,269 -2.40(-1.58%)
Oct 17, 2023 150.25 152.30 149.33 151.66 5,186,263 -0.04(-0.03%)
Oct 16, 2023 150.78 152.12 150.51 151.70 4,955,701 +1.52(+1.01%)
Oct 13, 2023 152.70 152.86 149.63 150.18 4,393,199 -2.21(-1.45%)
Oct 12, 2023 155.38 155.60 151.63 152.39 5,739,911 -2.29(-1.48%)
Oct 11, 2023 153.69 155.60 153.12 154.68 4,528,662 -0.32(-0.21%)
Oct 10, 2023 154.08 156.54 153.65 155.00 3,719,544 +0.92(+0.60%)
Oct 09, 2023 153.21 154.20 152.09 154.08 2,794,066 -0.28(-0.18%)
Oct 06, 2023 151.67 155.44 150.97 154.36 5,102,239 +1.86(+1.22%)
Oct 05, 2023 155.79 156.48 152.17 152.50 4,464,464 -2.81(-1.81%)
Oct 04, 2023 155.00 155.81 153.85 155.31 4,200,600 +0.71(+0.46%)
Oct 03, 2023 155.45 157.70 153.71 154.60 3,570,536 -2.65(-1.69%)
Oct 02, 2023 156.82 157.94 155.17 157.26 2,972,641 +0.92(+0.59%)
Sep 29, 2023 158.13 158.45 155.64 156.33 3,734,109 -0.08(-0.05%)
Sep 28, 2023 155.48 158.66 155.41 156.41 4,344,447 +0.93(+0.60%)
Sep 27, 2023 156.57 156.82 153.26 155.48 4,305,610 +0.18(+0.11%)
Sep 26, 2023 156.92 157.03 154.72 155.30 4,235,447 -2.89(-1.83%)
Sep 25, 2023 157.26 158.21 157.26 158.19 3,161,025 +0.58(+0.37%)
Sep 22, 2023 159.09 159.32 157.51 157.61 3,778,983 -0.09(-0.06%)
Sep 21, 2023 157.69 160.16 157.65 157.70 4,569,989 -1.67(-1.05%)
Sep 20, 2023 161.22 161.81 158.29 159.37 5,122,384 -1.02(-0.64%)
Sep 19, 2023 159.72 160.76 158.69 160.39 3,299,928 +0.30(+0.19%)
Sep 18, 2023 159.27 160.84 159.04 160.09 3,234,563 +0.21(+0.13%)
Sep 15, 2023 163.41 163.70 159.69 159.88 9,589,418 -3.37(-2.07%)
Sep 14, 2023 163.62 163.83 160.88 163.25 4,141,394 +1.61(+1.00%)
Sep 13, 2023 161.15 162.75 160.78 161.64 3,389,081 +0.90(+0.56%)
Sep 12, 2023 161.90 163.29 160.68 160.74 3,803,903 -2.31(-1.42%)
Sep 11, 2023 163.72 163.88 161.34 163.05 3,246,608 +1.16(+0.72%)
Sep 08, 2023 162.33 162.62 161.06 161.89 3,357,718 -0.05(-0.03%)
Sep 07, 2023 162.98 163.58 161.21 161.94 6,379,574 -3.28(-1.99%)
Sep 06, 2023 166.84 167.17 164.09 165.22 4,316,723 -1.66(-1.00%)
Sep 05, 2023 166.23 168.02 165.39 166.88 2,931,567 -0.09(-0.05%)
Sep 01, 2023 167.12 167.16 165.69 166.97 2,655,948 +1.74(+1.05%)
Aug 31, 2023 165.98 167.43 165.17 165.23 6,129,776 -1.15(-0.69%)
Aug 30, 2023 163.72 167.40 162.54 166.38 5,207,989 -1.44(-0.86%)
Aug 29, 2023 165.25 168.38 164.91 167.81 4,068,808 +1.96(+1.18%)
Aug 28, 2023 166.37 167.06 164.76 165.86 4,063,578 +0.88(+0.53%)
Aug 25, 2023 163.69 165.62 161.92 164.98 4,015,153 +2.18(+1.34%)
Aug 24, 2023 168.59 168.59 162.61 162.80 6,106,163 -4.17(-2.50%)
Aug 23, 2023 161.17 167.63 161.17 166.97 4,223,146 +2.67(+1.63%)
Aug 22, 2023 166.77 166.77 163.35 164.30 3,087,656 -0.83(-0.50%)
Aug 21, 2023 163.92 165.74 163.29 165.12 4,009,043 +1.44(+0.88%)
Aug 18, 2023 161.80 164.03 161.44 163.69 4,532,470 +0.72(+0.44%)
Aug 17, 2023 162.93 164.34 162.44 162.97 4,055,855 +0.04(+0.02%)
Aug 16, 2023 164.77 165.73 162.51 162.93 4,636,470 -2.40(-1.45%)
Aug 15, 2023 166.91 167.29 164.80 165.33 3,988,072 -2.28(-1.36%)
Aug 14, 2023 163.40 167.74 162.91 167.61 6,035,405 +4.21(+2.58%)
Aug 11, 2023 163.00 163.57 161.87 163.40 5,548,310 -1.34(-0.81%)
Aug 10, 2023 165.81 167.67 164.12 164.74 5,060,557 +0.28(+0.17%)
Aug 09, 2023 163.91 166.13 163.56 164.45 4,782,152 +0.53(+0.32%)
Aug 08, 2023 164.48 164.48 161.66 163.92 4,707,313 -2.19(-1.32%)
Aug 07, 2023 166.52 166.96 164.12 166.11 4,389,663 +0.51(+0.31%)
Aug 04, 2023 166.74 168.00 164.30 165.60 6,156,474 -3.30(-1.96%)
Aug 03, 2023 167.58 169.36 166.78 168.91 4,594,176 -0.63(-0.37%)
Aug 02, 2023 173.28 173.70 168.82 169.54 7,034,160 -5.83(-3.32%)
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.