Skip to main content

Texas Instruments (NQ: TXN )

165.92 +2.49 (+1.52%)
Streaming Delayed Price Updated: 1:01 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 160.26 164.14 160.05 163.43 5,942,351 +3.75(+2.35%)
Apr 19, 2024 163.08 164.42 159.11 159.68 10,497,553 -3.99(-2.44%)
Apr 18, 2024 163.68 164.68 161.55 163.67 5,605,648 -2.03(-1.23%)
Apr 17, 2024 168.38 168.98 165.50 165.70 4,564,949 -1.89(-1.13%)
Apr 16, 2024 167.48 168.52 166.82 167.59 3,389,018 +1.24(+0.75%)
Apr 15, 2024 168.29 169.34 165.32 166.35 4,768,840 +0.02(+0.01%)
Apr 12, 2024 168.42 169.43 165.77 166.33 5,473,567 -4.87(-2.84%)
Apr 11, 2024 169.90 171.85 168.12 171.20 4,351,711 +2.28(+1.35%)
Apr 10, 2024 169.87 170.41 167.90 168.92 5,662,711 -4.54(-2.62%)
Apr 09, 2024 171.00 173.52 170.13 173.46 4,830,889 +4.00(+2.36%)
Apr 08, 2024 167.61 170.29 167.26 169.46 3,154,029 +1.96(+1.17%)
Apr 05, 2024 168.57 169.25 167.14 167.50 5,012,314 -1.03(-0.61%)
Apr 04, 2024 171.77 173.00 168.10 168.53 7,491,066 -1.81(-1.06%)
Apr 03, 2024 169.58 170.89 167.89 170.34 3,295,020 -0.02(-0.01%)
Apr 02, 2024 172.35 172.35 169.60 170.36 3,304,436 -2.81(-1.62%)
Apr 01, 2024 174.12 175.91 172.85 173.17 2,303,218 -1.04(-0.60%)
Mar 28, 2024 173.48 174.29 173.33 174.21 4,423,486 +1.34(+0.78%)
Mar 27, 2024 169.00 172.92 168.83 172.87 4,272,313 +4.96(+2.95%)
Mar 26, 2024 171.44 171.86 167.51 167.91 5,897,781 -2.94(-1.72%)
Mar 25, 2024 170.83 172.33 170.61 170.85 3,298,577 -1.63(-0.95%)
Mar 22, 2024 171.73 173.73 171.26 172.48 4,177,223 -0.11(-0.06%)
Mar 21, 2024 172.83 174.79 171.72 172.59 4,392,856 +2.61(+1.54%)
Mar 20, 2024 167.08 170.14 166.27 169.98 4,404,108 +3.22(+1.93%)
Mar 19, 2024 167.68 168.31 165.98 166.76 5,640,155 -2.45(-1.45%)
Mar 18, 2024 174.54 174.79 169.06 169.21 5,213,077 -3.31(-1.92%)
Mar 15, 2024 169.60 173.03 168.69 172.52 19,078,802 +1.38(+0.81%)
Mar 14, 2024 173.31 173.63 169.80 171.14 5,028,291 -1.54(-0.89%)
Mar 13, 2024 173.89 174.29 171.21 172.68 5,199,374 -2.12(-1.21%)
Mar 12, 2024 175.99 176.34 173.23 174.80 5,801,857 +0.61(+0.35%)
Mar 11, 2024 172.28 174.28 171.53 174.19 4,207,102 +1.89(+1.10%)
Mar 08, 2024 175.46 175.58 172.27 172.30 5,632,580 -2.97(-1.69%)
Mar 07, 2024 172.28 177.75 172.28 175.27 5,979,496 +3.40(+1.98%)
Mar 06, 2024 173.11 175.79 170.68 171.87 6,312,718 +1.23(+0.72%)
Mar 05, 2024 171.36 172.72 169.28 170.64 6,214,300 -1.80(-1.04%)
Mar 04, 2024 172.50 173.05 170.86 172.44 4,400,658 +1.39(+0.81%)
Mar 01, 2024 167.55 172.09 167.32 171.05 5,233,693 +3.72(+2.22%)
Feb 29, 2024 164.90 167.91 164.28 167.33 7,265,159 +4.29(+2.63%)
Feb 28, 2024 163.50 163.88 162.38 163.04 2,932,967 -1.90(-1.15%)
Feb 27, 2024 164.58 165.66 164.25 164.94 2,887,300 +0.64(+0.39%)
Feb 26, 2024 164.62 165.50 163.78 164.30 5,251,262 +0.61(+0.37%)
Feb 23, 2024 165.83 166.00 163.63 163.69 3,479,114 -1.74(-1.05%)
Feb 22, 2024 164.90 166.12 163.49 165.43 5,040,844 +1.35(+0.82%)
Feb 21, 2024 162.52 164.12 161.50 164.08 4,529,998 +1.34(+0.82%)
Feb 20, 2024 159.37 162.91 159.25 162.74 5,404,624 +2.36(+1.47%)
Feb 16, 2024 160.35 162.15 159.43 160.38 3,167,857 -0.33(-0.21%)
Feb 15, 2024 158.90 161.27 158.90 160.71 3,724,479 +2.84(+1.80%)
Feb 14, 2024 157.85 159.04 156.57 157.87 4,537,008 +1.02(+0.65%)
Feb 13, 2024 158.26 159.42 155.46 156.85 5,357,874 -4.23(-2.63%)
Feb 12, 2024 162.40 162.84 161.05 161.08 3,854,983 -1.32(-0.81%)
Feb 09, 2024 161.28 162.48 160.63 162.40 3,919,503 +2.19(+1.37%)
Feb 08, 2024 159.31 161.06 158.78 160.21 3,487,669 +1.44(+0.91%)
Feb 07, 2024 159.93 160.29 158.23 158.77 4,627,583 +0.40(+0.25%)
Feb 06, 2024 159.17 159.70 157.33 158.37 4,139,754 -0.53(-0.33%)
Feb 05, 2024 159.99 159.99 157.59 158.90 4,188,700 -0.30(-0.19%)
Feb 02, 2024 158.38 159.80 157.77 159.20 4,922,658 -0.49(-0.31%)
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.