Skip to main content

Texas Instruments (NQ: TXN )

200.71 -0.68 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 137.80 139.99 137.05 138.99 6,712,979 +1.48(+1.07%)
Oct 30, 2023 137.87 138.40 136.51 137.51 6,785,327 -1.29(-0.93%)
Oct 27, 2023 140.51 140.71 138.05 138.80 5,493,390 -0.86(-0.62%)
Oct 26, 2023 137.88 142.20 137.72 139.66 8,132,182 +2.15(+1.57%)
Oct 25, 2023 137.15 140.22 135.90 137.51 12,731,956 -4.98(-3.49%)
Oct 24, 2023 142.41 143.15 141.54 142.48 7,234,286 +0.58(+0.41%)
Oct 23, 2023 142.83 144.19 141.60 141.90 5,563,808 -1.45(-1.01%)
Oct 20, 2023 146.85 147.23 143.15 143.35 5,559,580 -3.03(-2.07%)
Oct 19, 2023 148.23 148.83 145.93 146.38 6,228,723 -0.85(-0.58%)
Oct 18, 2023 148.30 149.38 146.88 147.24 4,987,994 -2.37(-1.58%)
Oct 17, 2023 148.21 150.23 147.30 149.60 5,257,649 -0.04(-0.03%)
Oct 16, 2023 148.73 150.05 148.47 149.64 5,023,913 +1.50(+1.02%)
Oct 13, 2023 150.63 150.79 147.60 148.14 4,453,669 -2.18(-1.45%)
Oct 12, 2023 153.27 153.49 149.57 150.32 5,818,918 -2.26(-1.48%)
Oct 11, 2023 151.60 153.49 151.04 152.58 4,590,996 -0.32(-0.21%)
Oct 10, 2023 151.99 154.41 151.56 152.90 3,770,741 +0.91(+0.60%)
Oct 09, 2023 151.12 152.10 150.03 151.99 2,832,525 -0.27(-0.18%)
Oct 06, 2023 149.61 153.33 148.92 152.26 5,172,468 +1.83(+1.22%)
Oct 05, 2023 153.68 154.35 150.11 150.43 4,525,915 -2.77(-1.81%)
Oct 04, 2023 152.90 153.69 151.77 153.20 4,258,418 +0.70(+0.46%)
Oct 03, 2023 153.34 155.56 151.62 152.50 3,619,683 -2.62(-1.69%)
Oct 02, 2023 154.69 155.79 153.06 155.12 3,013,557 +0.91(+0.59%)
Sep 29, 2023 155.98 156.29 153.53 154.21 3,785,507 -0.08(-0.05%)
Sep 28, 2023 153.37 156.50 153.30 154.29 4,404,246 +0.92(+0.60%)
Sep 27, 2023 154.44 154.69 151.18 153.37 4,364,874 +0.18(+0.11%)
Sep 26, 2023 154.79 154.89 152.62 153.19 4,293,746 -2.85(-1.83%)
Sep 25, 2023 155.12 156.06 155.12 156.04 3,204,535 +0.57(+0.37%)
Sep 22, 2023 156.94 157.16 155.37 155.47 3,830,998 -0.09(-0.06%)
Sep 21, 2023 155.55 157.98 155.51 155.56 4,632,892 -1.65(-1.05%)
Sep 20, 2023 159.03 159.61 156.14 157.21 5,192,891 -1.01(-0.64%)
Sep 19, 2023 157.56 158.57 156.53 158.22 3,345,349 +0.30(+0.19%)
Sep 18, 2023 157.11 158.65 156.88 157.91 3,279,085 +0.20(+0.13%)
Sep 15, 2023 161.19 161.47 157.53 157.71 9,721,411 -3.33(-2.07%)
Sep 14, 2023 161.40 161.61 158.70 161.04 4,198,398 +1.59(+1.00%)
Sep 13, 2023 158.96 160.54 158.59 159.45 3,435,730 +0.89(+0.56%)
Sep 12, 2023 159.70 161.08 158.50 158.55 3,856,262 -2.28(-1.42%)
Sep 11, 2023 161.49 161.66 159.15 160.83 3,291,295 +1.14(+0.72%)
Sep 08, 2023 160.12 160.41 158.87 159.69 3,403,935 -0.05(-0.03%)
Sep 07, 2023 160.76 161.36 159.02 159.74 6,467,385 -3.24(-1.99%)
Sep 06, 2023 164.58 164.90 161.86 162.98 4,376,140 -1.64(-1.00%)
Sep 05, 2023 163.97 165.74 163.14 164.62 2,971,918 -0.09(-0.05%)
Sep 01, 2023 164.85 164.89 163.44 164.70 2,692,506 +1.72(+1.05%)
Aug 31, 2023 163.72 165.16 162.93 162.99 6,214,149 -1.14(-0.69%)
Aug 30, 2023 161.49 165.13 160.33 164.12 5,279,674 -1.42(-0.86%)
Aug 29, 2023 163.01 166.09 162.68 165.54 4,124,813 +1.93(+1.18%)
Aug 28, 2023 164.11 164.79 162.52 163.61 4,119,511 +0.86(+0.53%)
Aug 25, 2023 161.46 163.37 159.72 162.74 4,070,420 +2.15(+1.34%)
Aug 24, 2023 166.30 166.30 160.40 160.59 6,190,211 -4.11(-2.50%)
Aug 23, 2023 158.98 165.35 158.98 164.70 4,281,275 +2.64(+1.63%)
Aug 22, 2023 164.51 164.51 161.13 162.06 3,130,155 -0.81(-0.50%)
Aug 21, 2023 161.70 163.49 161.08 162.88 4,064,226 +1.42(+0.88%)
Aug 18, 2023 159.60 161.80 159.25 161.46 4,594,857 +0.71(+0.44%)
Aug 17, 2023 160.72 162.11 160.23 160.76 4,111,681 +0.04(+0.02%)
Aug 16, 2023 162.53 163.48 160.31 160.72 4,700,289 -2.37(-1.45%)
Aug 15, 2023 164.65 165.02 162.56 163.08 4,042,966 -2.25(-1.36%)
Aug 14, 2023 161.18 165.46 160.70 165.33 6,118,478 +4.15(+2.58%)
Aug 11, 2023 160.78 161.35 159.67 161.18 5,624,679 -1.32(-0.81%)
Aug 10, 2023 163.56 165.39 161.89 162.50 5,130,212 +0.28(+0.17%)
Aug 09, 2023 161.69 163.88 161.34 162.22 4,847,975 +0.52(+0.32%)
Aug 08, 2023 162.25 162.25 159.47 161.70 4,772,107 -2.16(-1.32%)
Aug 07, 2023 164.26 164.69 161.90 163.86 4,450,084 +0.50(+0.31%)
Aug 04, 2023 164.48 165.72 162.06 163.35 6,241,214 -3.26(-1.96%)
Aug 03, 2023 165.30 167.06 164.52 166.61 4,657,412 -0.62(-0.37%)
Aug 02, 2023 170.93 171.34 166.53 167.23 7,130,981 -5.75(-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.