Skip to main content

Texas Instruments (NQ: TXN )

175.75 +2.88 (+1.67%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 167.77 171.78 167.59 171.69 6,040,630 +3.95(+2.36%)
Jan 30, 2023 166.97 169.72 166.84 167.74 5,211,339 -0.84(-0.50%)
Jan 27, 2023 165.97 170.57 165.34 168.58 6,315,034 +1.10(+0.65%)
Jan 26, 2023 168.61 168.61 165.26 167.48 6,534,986 -0.91(-0.54%)
Jan 25, 2023 169.91 171.44 164.98 168.39 6,985,963 -1.92(-1.13%)
Jan 24, 2023 170.03 171.73 168.67 170.31 5,537,440 -1.09(-0.63%)
Jan 23, 2023 167.05 172.21 166.00 171.40 8,156,281 +4.97(+2.99%)
Jan 20, 2023 165.88 166.99 163.30 166.42 7,869,134 +1.99(+1.21%)
Jan 19, 2023 166.79 167.12 163.17 164.43 6,231,265 -2.72(-1.63%)
Jan 18, 2023 169.66 170.58 166.99 167.15 6,106,404 -1.58(-0.94%)
Jan 17, 2023 172.00 172.98 168.64 168.73 5,882,789 -3.47(-2.02%)
Jan 13, 2023 170.34 172.30 169.52 172.21 3,884,373 +0.85(+0.49%)
Jan 12, 2023 172.89 174.28 170.26 171.36 4,495,812 -0.71(-0.41%)
Jan 11, 2023 171.44 172.24 170.20 172.07 5,294,269 +0.45(+0.26%)
Jan 10, 2023 169.91 172.79 169.14 171.62 4,436,364 +1.66(+0.97%)
Jan 09, 2023 170.41 173.52 169.62 169.96 5,964,693 +1.39(+0.83%)
Jan 06, 2023 163.17 169.46 161.06 168.57 6,991,783 +7.98(+4.97%)
Jan 05, 2023 161.41 163.58 159.53 160.58 7,148,566 -2.16(-1.32%)
Jan 04, 2023 159.01 163.24 159.01 162.74 6,532,394 +5.73(+3.65%)
Jan 03, 2023 160.86 161.28 156.41 157.00 4,463,896 -1.96(-1.23%)
Dec 30, 2022 157.47 159.10 156.04 158.97 3,377,491 +0.22(+0.14%)
Dec 29, 2022 157.05 159.73 156.63 158.75 4,242,590 +3.69(+2.38%)
Dec 28, 2022 157.39 158.88 154.72 155.06 3,116,605 -2.49(-1.58%)
Dec 27, 2022 157.44 158.33 155.81 157.55 3,676,352 -0.58(-0.36%)
Dec 23, 2022 156.83 158.53 156.11 158.13 2,699,629 -0.31(-0.19%)
Dec 22, 2022 159.76 160.19 155.35 158.44 7,473,861 -3.88(-2.39%)
Dec 21, 2022 160.65 162.49 160.17 162.32 3,775,049 +2.54(+1.59%)
Dec 20, 2022 160.32 161.40 159.42 159.78 3,924,085 -1.46(-0.91%)
Dec 19, 2022 163.18 163.41 159.74 161.24 4,685,193 -1.87(-1.14%)
Dec 16, 2022 162.57 163.59 161.11 163.10 10,835,565 -0.44(-0.27%)
Dec 15, 2022 166.93 167.88 162.66 163.55 6,258,350 -5.59(-3.30%)
Dec 14, 2022 170.04 172.97 167.52 169.14 5,315,592 -1.62(-0.95%)
Dec 13, 2022 175.21 176.13 169.18 170.75 7,228,067 +0.02(+0.01%)
Dec 12, 2022 167.49 170.82 166.34 170.73 5,557,955 +3.10(+1.85%)
Dec 09, 2022 169.27 169.87 167.50 167.63 4,123,580 -2.02(-1.19%)
Dec 08, 2022 167.15 169.81 166.28 169.66 4,056,906 +2.51(+1.50%)
Dec 07, 2022 165.97 168.38 165.70 167.15 3,370,669 -0.57(-0.34%)
Dec 06, 2022 171.37 171.39 166.60 167.71 4,592,511 -2.93(-1.72%)
Dec 05, 2022 170.02 171.85 168.67 170.65 5,067,941 -0.26(-0.15%)
Dec 02, 2022 168.48 171.22 166.88 170.91 3,973,992 +0.15(+0.09%)
Dec 01, 2022 173.20 173.66 169.51 170.75 5,696,107 -2.85(-1.64%)
Nov 30, 2022 166.78 173.65 164.47 173.60 10,166,053 +7.20(+4.32%)
Nov 29, 2022 167.04 167.73 164.80 166.40 3,256,681 -0.02(-0.01%)
Nov 28, 2022 169.03 169.34 165.82 166.42 5,570,576 -3.92(-2.30%)
Nov 25, 2022 172.44 172.47 170.30 170.34 1,649,046 -1.84(-1.07%)
Nov 23, 2022 170.27 172.94 169.79 172.18 4,094,729 +1.69(+0.99%)
Nov 22, 2022 168.19 170.57 165.80 170.48 4,858,154 +4.64(+2.80%)
Nov 21, 2022 167.79 168.03 165.72 165.85 4,888,523 -2.67(-1.59%)
Nov 18, 2022 169.70 170.08 167.42 168.52 5,691,332 -0.17(-0.10%)
Nov 17, 2022 164.19 168.76 164.14 168.69 5,550,864 +1.83(+1.10%)
Nov 16, 2022 169.71 169.71 166.47 166.87 7,967,742 -3.95(-2.31%)
Nov 15, 2022 175.13 175.68 170.08 170.82 6,860,709 +0.13(+0.07%)
Nov 14, 2022 172.19 174.24 170.51 170.69 5,669,684 -1.97(-1.14%)
Nov 11, 2022 168.40 173.92 166.81 172.67 7,185,128 +4.62(+2.75%)
Nov 10, 2022 165.56 168.53 162.46 168.05 10,289,012 +9.33(+5.88%)
Nov 09, 2022 160.06 161.36 158.63 158.72 4,989,546 -3.00(-1.86%)
Nov 08, 2022 161.07 163.38 159.46 161.72 5,310,667 +2.33(+1.46%)
Nov 07, 2022 157.58 159.97 155.41 159.39 5,123,009 +2.88(+1.84%)
Nov 04, 2022 155.47 156.51 152.40 156.51 6,954,555 +5.94(+3.95%)
Nov 03, 2022 150.44 152.58 149.43 150.57 4,734,904 -1.90(-1.24%)
Nov 02, 2022 157.05 152.26 152.47 7,197,575 -4.24(-2.71%)
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.