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 (%)
Jul 31, 2023 175.50 177.36 175.32 176.97 4,135,249 +1.60(+0.91%)
Jul 28, 2023 175.49 176.51 173.95 175.37 7,670,379 +1.86(+1.07%)
Jul 27, 2023 174.08 176.84 172.06 173.51 8,502,031 +1.68(+0.98%)
Jul 26, 2023 172.70 173.49 170.08 171.83 12,193,277 -9.84(-5.42%)
Jul 25, 2023 180.62 183.66 180.42 181.67 6,422,861 +2.14(+1.19%)
Jul 24, 2023 180.21 181.35 178.96 179.53 4,423,507 -0.42(-0.23%)
Jul 21, 2023 177.69 181.17 177.06 179.95 17,927,268 +4.29(+2.45%)
Jul 20, 2023 176.37 177.85 175.03 175.66 7,327,378 -3.66(-2.04%)
Jul 19, 2023 179.24 180.30 178.69 179.32 3,775,160 -0.01(-0.01%)
Jul 18, 2023 178.12 179.83 176.71 179.33 3,114,377 +0.27(+0.15%)
Jul 17, 2023 175.04 179.89 174.48 179.05 4,013,630 +2.49(+1.41%)
Jul 14, 2023 177.31 178.69 176.05 176.56 3,791,147 -2.22(-1.24%)
Jul 13, 2023 179.15 179.65 177.44 178.78 4,549,005 +0.73(+0.41%)
Jul 12, 2023 176.72 178.56 175.74 178.05 5,932,552 +3.47(+1.99%)
Jul 11, 2023 175.57 175.70 172.66 174.58 2,822,717 -0.61(-0.35%)
Jul 10, 2023 170.44 175.47 170.42 175.19 5,698,054 +5.60(+3.30%)
Jul 07, 2023 169.98 172.87 169.47 169.58 4,696,711 -1.09(-0.64%)
Jul 06, 2023 169.58 171.32 168.98 170.68 4,665,714 -1.67(-0.97%)
Jul 05, 2023 174.56 174.62 172.27 172.35 3,819,881 -3.15(-1.80%)
Jul 03, 2023 175.90 176.91 173.41 175.50 2,056,321 -0.25(-0.14%)
Jun 30, 2023 174.64 176.26 174.10 175.75 6,165,416 +3.15(+1.83%)
Jun 29, 2023 171.76 172.84 170.28 172.60 3,794,845 +1.79(+1.05%)
Jun 28, 2023 170.51 172.20 170.15 170.81 3,508,530 -1.32(-0.77%)
Jun 27, 2023 165.81 172.38 165.47 172.13 6,408,158 +7.38(+4.48%)
Jun 26, 2023 164.50 166.93 164.04 164.75 5,018,636 +1.04(+0.64%)
Jun 23, 2023 165.88 166.24 163.24 163.71 8,817,745 -4.83(-2.87%)
Jun 22, 2023 165.97 168.57 165.78 168.54 3,695,430 +2.10(+1.26%)
Jun 21, 2023 168.41 169.48 166.34 166.44 4,132,198 -3.79(-2.23%)
Jun 20, 2023 170.79 172.83 169.32 170.23 3,601,399 -2.34(-1.36%)
Jun 16, 2023 175.20 175.57 172.12 172.57 10,626,561 -1.27(-0.73%)
Jun 15, 2023 172.06 175.15 173.84 4,326,751 +13.51(+8.43%)
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%)
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.