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 (%)
May 08, 2023 161.89 162.65 159.52 160.33 3,924,432 -1.56(-0.96%)
May 05, 2023 157.63 162.07 157.39 161.89 5,682,967 +4.65(+2.96%)
May 04, 2023 158.30 158.76 156.33 157.24 4,445,052 -1.02(-0.64%)
May 03, 2023 159.78 160.82 158.18 158.26 4,540,148 -0.57(-0.36%)
May 02, 2023 161.16 162.27 157.72 158.83 7,547,152 -2.65(-1.64%)
May 01, 2023 162.97 163.06 160.94 161.49 4,986,686 -0.50(-0.31%)
Apr 28, 2023 159.71 162.30 159.71 161.99 6,788,297 +1.87(+1.17%)
Apr 27, 2023 157.66 160.45 156.08 160.12 6,912,786 +0.78(+0.49%)
Apr 26, 2023 165.64 165.64 158.56 159.34 9,054,169 -4.78(-2.91%)
Apr 25, 2023 170.12 170.56 164.06 164.11 7,362,508 -6.31(-3.70%)
Apr 24, 2023 171.62 171.90 169.88 170.42 3,468,001 -1.08(-0.63%)
Apr 21, 2023 170.13 172.03 169.41 171.50 7,010,438 +0.39(+0.23%)
Apr 20, 2023 168.99 172.75 168.12 171.12 4,861,591 -0.45(-0.26%)
Apr 19, 2023 173.55 173.87 171.45 171.56 3,191,522 -3.13(-1.79%)
Apr 18, 2023 175.37 176.07 173.62 174.69 2,863,928 +0.25(+0.14%)
Apr 17, 2023 172.72 174.92 172.24 174.44 2,937,354 +1.02(+0.59%)
Apr 14, 2023 173.34 174.91 171.73 173.42 2,830,150 -0.11(-0.06%)
Apr 13, 2023 171.11 174.28 169.98 173.53 3,369,213 +1.51(+0.88%)
Apr 12, 2023 175.55 175.55 171.70 172.02 3,673,925 -2.25(-1.29%)
Apr 11, 2023 175.11 175.73 173.91 174.26 3,402,900 +0.44(+0.25%)
Apr 10, 2023 171.44 174.13 170.71 173.83 3,600,754 +1.26(+0.73%)
Apr 06, 2023 170.49 173.65 169.13 172.57 3,863,390 +0.89(+0.52%)
Apr 05, 2023 173.90 174.13 169.66 171.68 6,094,675 -3.12(-1.78%)
Apr 04, 2023 178.52 178.92 174.18 174.80 4,876,823 -3.62(-2.03%)
Apr 03, 2023 179.56 180.38 177.03 178.42 4,276,315 -1.79(-0.99%)
Mar 31, 2023 178.29 180.50 177.41 180.21 4,947,428 +1.72(+0.96%)
Mar 30, 2023 176.33 178.74 176.19 178.50 5,713,796 +3.10(+1.77%)
Mar 29, 2023 173.84 176.21 173.38 175.40 5,395,170 +3.44(+2.00%)
Mar 28, 2023 170.87 172.06 168.82 171.96 4,192,265 +0.44(+0.25%)
Mar 27, 2023 174.03 174.21 170.91 171.52 4,603,371 -2.39(-1.38%)
Mar 24, 2023 174.23 174.87 172.12 173.92 5,517,384 -0.75(-0.43%)
Mar 23, 2023 172.59 176.22 171.82 174.66 5,246,789 +3.84(+2.25%)
Mar 22, 2023 171.84 175.82 170.77 170.83 4,890,381 -2.03(-1.17%)
Mar 21, 2023 173.60 175.03 170.75 172.85 4,352,969 -0.73(-0.42%)
Mar 20, 2023 170.40 174.26 170.05 173.58 5,124,254 +3.34(+1.96%)
Mar 17, 2023 172.34 173.51 169.17 170.24 13,380,283 -1.38(-0.80%)
Mar 16, 2023 168.06 172.14 167.41 171.61 5,190,241 +2.66(+1.57%)
Mar 15, 2023 168.80 169.67 166.52 168.96 5,076,534 -1.30(-0.76%)
Mar 14, 2023 170.47 170.71 167.44 170.25 5,196,776 +1.78(+1.06%)
Mar 13, 2023 164.88 170.35 164.62 168.47 5,628,861 +2.18(+1.31%)
Mar 10, 2023 169.55 169.81 165.65 166.29 6,120,404 -1.74(-1.04%)
Mar 09, 2023 170.87 172.37 167.59 168.04 4,800,757 -2.69(-1.58%)
Mar 08, 2023 168.19 170.87 167.65 170.73 3,927,807 +4.03(+2.42%)
Mar 07, 2023 167.39 168.58 165.82 166.70 3,967,703 -0.96(-0.57%)
Mar 06, 2023 169.83 171.00 167.41 167.66 4,221,352 -2.55(-1.50%)
Mar 03, 2023 169.55 170.47 167.12 170.21 4,520,152 +1.55(+0.92%)
Mar 02, 2023 165.80 169.47 164.81 168.66 4,712,541 +1.85(+1.11%)
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.