Indicators

Texas Instruments (NQ: TXN )

182.94 +1.27 (+0.70%)

Streaming Delayed Price Updated: 11:02 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.