Skip to main content

Texas Instruments (NQ: TXN )

207.60 +6.89 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 168.32 169.30 166.76 167.45 8,861,445 -2.57(-1.51%)
May 30, 2023 171.26 171.60 168.56 170.03 5,895,146 +0.25(+0.15%)
May 26, 2023 164.99 170.51 164.36 169.78 8,642,562 +6.42(+3.93%)
May 25, 2023 158.90 164.21 157.55 163.35 8,044,265 +2.46(+1.53%)
May 24, 2023 160.77 162.28 160.05 160.90 7,788,939 -2.57(-1.57%)
May 23, 2023 163.51 164.43 162.97 163.47 5,816,308 -1.08(-0.66%)
May 22, 2023 163.50 164.79 162.80 164.55 3,461,956 +0.72(+0.44%)
May 19, 2023 164.28 164.67 162.70 163.82 4,974,464 +0.29(+0.18%)
May 18, 2023 160.17 163.88 159.94 163.53 5,104,767 +4.30(+2.70%)
May 17, 2023 158.42 159.55 157.05 159.23 5,098,793 +1.89(+1.20%)
May 16, 2023 158.90 159.91 156.84 157.34 4,437,326 -1.81(-1.14%)
May 15, 2023 155.43 159.36 154.69 159.15 3,934,615 +3.25(+2.09%)
May 12, 2023 156.12 156.94 154.44 155.90 2,492,940 +0.68(+0.44%)
May 11, 2023 156.27 156.42 154.03 155.21 3,447,868 -1.81(-1.15%)
May 10, 2023 158.72 158.90 155.08 157.02 4,598,723 +0.05(+0.03%)
May 09, 2023 156.23 157.39 156.02 156.98 5,974,132 -1.18(-0.74%)
May 08, 2023 159.69 160.44 157.35 158.15 3,978,450 -1.54(-0.96%)
May 05, 2023 155.49 159.88 155.25 159.69 5,761,190 +4.58(+2.96%)
May 04, 2023 156.15 156.61 154.21 155.11 4,506,235 -1.00(-0.64%)
May 03, 2023 157.61 158.63 156.03 156.11 4,602,640 -0.56(-0.36%)
May 02, 2023 158.97 160.07 155.58 156.68 7,651,034 -2.62(-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.