Skip to main content

Texas Instruments (NQ: TXN )

174.06 +1.19 (+0.69%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 170.20 170.36 168.59 169.12 2,943,735 -1.25(-0.73%)
Dec 28, 2023 170.65 170.96 169.37 170.38 3,046,880 +0.49(+0.29%)
Dec 27, 2023 169.88 170.28 169.00 169.89 3,291,309 +0.42(+0.25%)
Dec 26, 2023 167.62 170.19 167.13 169.47 3,227,500 +2.55(+1.53%)
Dec 22, 2023 165.95 167.60 165.51 166.92 3,519,955 +1.42(+0.86%)
Dec 21, 2023 165.47 166.26 164.37 165.50 4,072,635 +1.62(+0.99%)
Dec 20, 2023 166.73 167.27 163.78 163.89 5,125,297 -3.29(-1.97%)
Dec 19, 2023 166.94 167.58 165.77 167.18 4,413,934 +1.07(+0.65%)
Dec 18, 2023 167.13 167.65 164.56 166.11 5,054,761 -1.21(-0.72%)
Dec 15, 2023 168.88 169.75 166.43 167.32 16,466,831 -0.14(-0.08%)
Dec 14, 2023 162.39 167.89 161.88 167.46 11,518,327 +6.92(+4.31%)
Dec 13, 2023 156.78 161.01 156.72 160.54 5,834,317 +3.86(+2.46%)
Dec 12, 2023 158.65 158.65 156.21 156.68 4,765,459 -2.03(-1.28%)
Dec 11, 2023 157.33 159.97 156.75 158.72 7,644,954 +2.92(+1.87%)
Dec 08, 2023 156.06 157.08 155.06 155.80 4,769,693 -0.64(-0.41%)
Dec 07, 2023 155.61 157.45 153.47 156.44 6,546,630 +1.62(+1.04%)
Dec 06, 2023 157.88 158.36 154.73 154.83 4,991,326 -1.19(-0.76%)
Dec 05, 2023 155.24 156.50 153.63 156.02 4,974,572 -0.17(-0.11%)
Dec 04, 2023 153.37 156.31 152.81 156.19 6,623,582 +2.19(+1.42%)
Dec 01, 2023 151.91 154.09 150.72 154.00 4,127,803 +2.48(+1.64%)
Nov 30, 2023 153.47 153.50 150.09 151.51 6,693,540 -0.49(-0.32%)
Nov 29, 2023 153.59 154.63 151.75 152.00 3,675,909 +0.30(+0.20%)
Nov 28, 2023 150.92 151.83 150.23 151.70 3,914,433 +0.30(+0.20%)
Nov 27, 2023 151.38 152.15 150.22 151.41 4,162,579 -0.98(-0.64%)
Nov 24, 2023 153.11 153.22 151.96 152.39 1,617,489 -0.34(-0.22%)
Nov 22, 2023 153.29 154.94 152.08 152.72 3,184,830 +0.50(+0.33%)
Nov 21, 2023 153.45 153.45 151.28 152.23 3,907,369 -2.09(-1.36%)
Nov 20, 2023 152.81 155.06 152.75 154.32 5,882,961 +0.91(+0.60%)
Nov 17, 2023 151.11 154.28 150.71 153.41 7,583,682 +2.71(+1.80%)
Nov 16, 2023 150.77 151.79 149.63 150.70 5,647,432 +0.02(+0.01%)
Nov 15, 2023 149.83 152.44 148.97 150.68 6,003,580 +1.93(+1.29%)
Nov 14, 2023 149.04 149.92 147.74 148.76 7,107,265 +4.03(+2.78%)
Nov 13, 2023 145.09 145.26 144.05 144.73 4,379,640 -1.31(-0.90%)
Nov 10, 2023 143.85 146.43 141.96 146.04 7,271,743 +3.89(+2.74%)
Nov 09, 2023 144.79 145.35 142.05 142.15 7,116,883 -1.94(-1.34%)
Nov 08, 2023 145.29 145.68 143.33 144.08 6,955,343 -1.36(-0.93%)
Nov 07, 2023 145.65 146.09 144.37 145.44 5,233,612 -0.90(-0.62%)
Nov 06, 2023 148.41 149.03 145.46 146.34 6,653,461 -2.71(-1.82%)
Nov 03, 2023 148.13 150.40 147.91 149.05 5,864,865 +2.90(+1.98%)
Nov 02, 2023 143.81 146.65 143.37 146.16 6,355,622 +4.11(+2.89%)
Nov 01, 2023 141.52 142.19 139.71 142.05 7,562,492 +1.15(+0.82%)
Oct 31, 2023 139.70 141.92 138.93 140.90 6,621,833 +1.50(+1.07%)
Oct 30, 2023 139.77 140.30 138.39 139.40 6,693,199 -1.31(-0.93%)
Oct 27, 2023 142.44 142.65 139.95 140.71 5,418,803 -0.88(-0.62%)
Oct 26, 2023 139.78 144.16 139.62 141.59 8,021,767 +2.18(+1.57%)
Oct 25, 2023 139.04 142.16 137.77 139.40 12,559,087 -5.04(-3.49%)
Oct 24, 2023 144.37 145.12 143.49 144.45 7,136,062 +0.59(+0.41%)
Oct 23, 2023 144.80 146.18 143.55 143.86 5,488,265 -1.47(-1.01%)
Oct 20, 2023 148.87 149.25 145.12 145.32 5,484,095 -3.08(-2.07%)
Oct 19, 2023 150.27 150.88 147.94 148.40 6,144,152 -0.87(-0.58%)
Oct 18, 2023 150.34 151.44 148.90 149.26 4,920,269 -2.40(-1.58%)
Oct 17, 2023 150.25 152.30 149.33 151.66 5,186,263 -0.04(-0.03%)
Oct 16, 2023 150.78 152.12 150.51 151.70 4,955,701 +1.52(+1.01%)
Oct 13, 2023 152.70 152.86 149.63 150.18 4,393,199 -2.21(-1.45%)
Oct 12, 2023 155.38 155.60 151.63 152.39 5,739,911 -2.29(-1.48%)
Oct 11, 2023 153.69 155.60 153.12 154.68 4,528,662 -0.32(-0.21%)
Oct 10, 2023 154.08 156.54 153.65 155.00 3,719,544 +0.92(+0.60%)
Oct 09, 2023 153.21 154.20 152.09 154.08 2,794,066 -0.28(-0.18%)
Oct 06, 2023 151.67 155.44 150.97 154.36 5,102,239 +1.86(+1.22%)
Oct 05, 2023 155.79 156.48 152.17 152.50 4,464,464 -2.81(-1.81%)
Oct 04, 2023 155.00 155.81 153.85 155.31 4,200,600 +0.71(+0.46%)
Oct 03, 2023 155.45 157.70 153.71 154.60 3,570,536 -2.65(-1.69%)
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.