Skip to main content

Texas Instruments (NQ: TXN )

200.70 -0.69 (-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 (%)
Mar 31, 2023 175.87 178.04 175.00 177.77 5,015,526 +1.69(+0.96%)
Mar 30, 2023 173.94 176.31 173.80 176.07 5,792,443 +3.06(+1.77%)
Mar 29, 2023 171.48 173.81 171.03 173.02 5,469,431 +3.39(+2.00%)
Mar 28, 2023 168.55 169.72 166.53 169.62 4,249,969 +0.43(+0.25%)
Mar 27, 2023 171.67 171.84 168.59 169.19 4,666,734 -2.36(-1.38%)
Mar 24, 2023 171.86 172.49 169.78 171.56 5,593,328 -0.74(-0.43%)
Mar 23, 2023 170.25 173.83 169.49 172.29 5,319,008 +3.78(+2.25%)
Mar 22, 2023 169.51 173.44 168.45 168.51 4,957,695 -2.00(-1.17%)
Mar 21, 2023 171.24 172.65 168.44 170.50 4,412,885 -0.72(-0.42%)
Mar 20, 2023 168.09 171.90 167.74 171.22 5,194,786 +3.30(+1.96%)
Mar 17, 2023 170.00 171.15 166.87 167.92 13,564,455 -1.36(-0.80%)
Mar 16, 2023 165.77 169.81 165.14 169.28 5,261,682 +2.62(+1.57%)
Mar 15, 2023 166.51 167.36 164.26 166.66 5,146,409 -1.28(-0.76%)
Mar 14, 2023 168.15 168.39 165.17 167.94 5,268,306 +1.76(+1.06%)
Mar 13, 2023 162.64 168.04 162.38 166.18 5,706,339 +2.15(+1.31%)
Mar 10, 2023 167.25 167.50 163.40 164.03 6,204,648 -1.72(-1.04%)
Mar 09, 2023 168.54 170.03 165.31 165.75 4,866,836 -2.66(-1.58%)
Mar 08, 2023 165.91 168.54 165.38 168.41 3,981,871 +3.98(+2.42%)
Mar 07, 2023 165.11 166.29 163.56 164.44 4,022,316 -0.95(-0.57%)
Mar 06, 2023 167.52 168.68 165.14 165.38 4,279,457 -2.51(-1.50%)
Mar 03, 2023 167.25 168.15 164.86 167.90 4,582,369 +1.53(+0.92%)
Mar 02, 2023 163.55 167.17 162.57 166.37 4,777,406 +1.83(+1.11%)
Mar 01, 2023 163.46 164.79 162.28 164.54 4,863,444 +0.69(+0.42%)
Feb 28, 2023 162.42 164.92 161.85 163.85 3,844,148 +0.68(+0.42%)
Feb 27, 2023 163.79 164.40 162.83 163.17 3,463,578 +1.53(+0.95%)
Feb 24, 2023 161.84 162.59 160.36 161.65 4,309,271 -2.56(-1.56%)
Feb 23, 2023 165.09 165.35 161.02 164.21 5,165,534 +1.93(+1.19%)
Feb 22, 2023 163.44 164.32 161.28 162.28 4,789,378 -0.92(-0.56%)
Feb 21, 2023 165.86 167.16 163.03 163.19 7,356,292 -4.36(-2.60%)
Feb 17, 2023 167.42 169.24 166.75 167.55 4,249,134 -0.73(-0.43%)
Feb 16, 2023 169.07 170.42 167.65 168.28 4,407,040 -2.31(-1.36%)
Feb 15, 2023 167.08 170.79 167.03 170.59 4,059,570 +2.06(+1.23%)
Feb 14, 2023 167.40 169.77 165.69 168.53 4,505,737 -0.35(-0.21%)
Feb 13, 2023 168.70 169.92 167.90 168.88 3,601,807 +0.88(+0.52%)
Feb 10, 2023 166.16 168.33 165.44 168.00 5,719,847 +0.76(+0.46%)
Feb 09, 2023 171.27 172.50 166.83 167.24 5,829,054 -1.44(-0.86%)
Feb 08, 2023 173.73 174.50 168.65 168.68 5,919,976 -6.68(-3.81%)
Feb 07, 2023 173.05 176.10 171.42 175.36 5,026,395 +2.38(+1.38%)
Feb 06, 2023 172.51 174.49 171.49 172.98 4,589,071 -1.23(-0.71%)
Feb 03, 2023 173.64 177.03 173.54 174.21 5,997,995 -2.32(-1.32%)
Feb 02, 2023 175.72 177.23 167.96 176.53 12,205,293 +2.50(+1.44%)
Feb 01, 2023 169.16 175.55 168.93 174.03 8,193,712 +4.67(+2.76%)
Jan 31, 2023 165.50 169.44 165.31 169.36 6,123,775 +3.90(+2.36%)
Jan 30, 2023 164.70 167.42 164.58 165.46 5,283,070 -0.83(-0.50%)
Jan 27, 2023 163.72 168.25 163.09 166.29 6,401,957 +1.08(+0.65%)
Jan 26, 2023 166.32 166.32 163.01 165.21 6,624,936 -0.89(-0.54%)
Jan 25, 2023 167.61 169.11 162.74 166.10 7,082,121 -1.90(-1.13%)
Jan 24, 2023 167.72 169.40 166.38 168.00 5,613,660 -1.07(-0.63%)
Jan 23, 2023 164.78 169.88 163.75 169.07 8,268,547 +4.91(+2.99%)
Jan 20, 2023 163.63 164.72 161.08 164.16 7,977,448 +1.96(+1.21%)
Jan 19, 2023 164.52 164.86 160.96 162.20 6,317,034 -2.69(-1.63%)
Jan 18, 2023 167.36 168.26 164.72 164.88 6,190,455 -1.56(-0.93%)
Jan 17, 2023 169.67 170.63 166.35 166.44 5,963,762 -3.43(-2.02%)
Jan 13, 2023 168.03 169.96 167.22 169.87 3,937,839 +0.83(+0.49%)
Jan 12, 2023 170.54 171.92 167.95 169.03 4,557,694 -0.70(-0.41%)
Jan 11, 2023 169.12 169.91 167.89 169.73 5,367,141 +0.45(+0.26%)
Jan 10, 2023 167.61 170.44 166.84 169.29 4,497,428 +1.63(+0.97%)
Jan 09, 2023 168.10 171.17 167.31 167.66 6,046,793 +1.38(+0.83%)
Jan 06, 2023 160.96 167.16 158.87 166.28 7,088,020 +7.88(+4.97%)
Jan 05, 2023 159.22 161.35 157.37 158.40 7,246,961 -2.12(-1.32%)
Jan 04, 2023 156.85 161.02 156.85 160.53 6,622,309 +5.66(+3.65%)
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.