Texas Instruments (NQ: TXN )

200.70 -0.01 (-0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 178.39 179.68 177.27 177.53 9,509,418 -1.85(-1.03%)
Nov 29, 2021 176.32 179.70 176.11 179.38 4,958,912 +5.65(+3.25%)
Nov 26, 2021 175.21 177.66 172.91 173.73 3,602,943 -4.93(-2.76%)
Nov 24, 2021 177.98 178.69 175.43 178.66 7,037,415 +0.89(+0.50%)
Nov 23, 2021 178.67 178.71 175.77 177.77 5,289,608 +0.13(+0.07%)
Nov 22, 2021 180.60 181.71 177.39 177.65 5,106,427 -2.45(-1.36%)
Nov 19, 2021 178.93 180.18 177.75 180.10 5,562,742 +1.79(+1.00%)
Nov 18, 2021 175.86 178.71 177.99 178.31 5,068,460 +3.37(+1.93%)
Nov 17, 2021 173.87 175.56 172.80 174.94 4,511,379 +0.97(+0.56%)
Nov 16, 2021 174.51 175.57 173.64 173.97 3,387,672 -0.66(-0.38%)
Nov 15, 2021 176.46 177.10 173.95 174.63 3,234,864 -0.78(-0.45%)
Nov 12, 2021 174.33 177.04 172.85 175.41 3,382,732 +1.37(+0.78%)
Nov 11, 2021 174.08 174.25 172.79 174.05 2,767,838 -1.11(-0.63%)
Nov 10, 2021 175.00 175.15 4,664,016 -0.91(-0.52%)
Nov 09, 2021 177.76 178.98 175.70 176.07 4,675,573 -1.45(-0.82%)
Nov 08, 2021 179.07 180.30 176.93 177.51 5,649,898 -0.96(-0.54%)
Nov 05, 2021 178.71 180.35 177.02 178.47 4,887,712 +2.11(+1.20%)
Nov 04, 2021 174.88 176.46 173.88 176.36 5,231,690 +1.77(+1.01%)
Nov 03, 2021 174.12 175.44 172.26 174.59 3,973,505 -0.14(-0.08%)
Nov 02, 2021 171.78 174.76 171.75 174.73 4,344,986 +1.73(+1.00%)
Nov 01, 2021 172.32 173.06 171.72 173.00 4,551,971 -0.01(-0.01%)
Oct 29, 2021 172.01 173.82 173.01 4,932,954 +0.70(+0.41%)
Oct 28, 2021 172.22 172.31 5,584,917 +0.71(+0.41%)
Oct 27, 2021 170.26 172.91 168.35 171.60 11,298,174 -9.06(-5.02%)
Oct 26, 2021 183.51 180.22 180.67 6,364,451 -2.95(-1.61%)
Oct 25, 2021 183.44 183.62 4,639,284 +1.04(+0.57%)
Oct 22, 2021 184.86 181.72 182.58 3,978,761 -2.04(-1.11%)
Oct 21, 2021 183.12 184.88 182.52 184.63 3,572,128 +1.76(+0.96%)
Oct 20, 2021 181.69 183.45 180.73 182.87 3,318,076 +1.05(+0.58%)
Oct 19, 2021 178.49 182.10 177.79 181.81 2,907,050 +3.04(+1.70%)
Oct 18, 2021 177.17 179.82 175.75 178.77 3,057,924 +0.42(+0.24%)
Oct 15, 2021 176.89 178.67 176.69 178.35 2,888,203 +1.80(+1.02%)
Oct 14, 2021 173.69 176.63 173.28 176.55 3,721,535 +4.94(+2.88%)
Oct 13, 2021 173.49 173.70 171.07 171.60 4,140,491 -1.27(-0.73%)
Oct 12, 2021 177.86 178.14 171.82 172.87 6,785,539 -4.48(-2.53%)
Oct 11, 2021 178.75 179.98 177.30 177.35 2,486,094 -1.72(-0.96%)
Oct 08, 2021 179.93 180.11 177.92 179.07 2,806,671 -0.06(-0.04%)
Oct 07, 2021 179.59 181.37 178.88 179.13 3,132,614 +0.84(+0.47%)
Oct 06, 2021 176.14 178.54 175.73 178.29 3,383,657 +0.47(+0.26%)
Oct 05, 2021 176.31 179.05 174.89 177.82 4,208,602 +3.19(+1.83%)
Oct 04, 2021 177.05 178.28 173.38 174.63 4,289,493 -3.11(-1.75%)
Oct 01, 2021 177.41 178.24 174.43 177.74 3,255,727 +1.45(+0.82%)
Sep 30, 2021 178.37 178.84 176.19 176.29 3,569,392 -0.79(-0.45%)
Sep 29, 2021 178.42 179.60 176.19 177.08 3,746,965 -1.67(-0.93%)
Sep 28, 2021 181.13 182.62 178.44 178.75 4,660,555 -4.99(-2.72%)
Sep 27, 2021 181.81 183.85 181.30 183.74 3,295,063 -0.29(-0.16%)
Sep 24, 2021 181.02 184.28 180.79 184.03 3,479,980 +1.82(+1.00%)
Sep 23, 2021 180.04 182.61 179.57 182.22 3,005,900 +2.52(+1.40%)
Sep 22, 2021 178.62 180.41 177.69 179.69 3,844,456 +2.71(+1.53%)
Sep 21, 2021 177.90 178.38 175.03 176.98 3,372,758 +0.34(+0.19%)
Sep 20, 2021 176.91 177.69 174.04 176.64 5,030,402 -3.36(-1.87%)
Sep 17, 2021 180.97 180.97 178.49 180.00 6,345,072 -0.52(-0.29%)
Sep 16, 2021 180.31 181.00 178.71 180.52 2,901,799 -0.62(-0.34%)
Sep 15, 2021 179.89 181.23 178.76 181.14 4,355,427 +2.19(+1.22%)
Sep 14, 2021 178.85 180.08 177.75 178.95 3,532,142 +1.04(+0.58%)
Sep 13, 2021 176.98 178.05 175.40 177.91 4,019,520 +3.05(+1.75%)
Sep 10, 2021 173.66 177.42 173.66 174.86 3,635,837 +2.00(+1.16%)
Sep 09, 2021 173.95 174.84 172.67 172.86 1,992,949 -0.30(-0.17%)
Sep 08, 2021 172.89 173.39 171.62 173.16 2,204,162 -0.61(-0.35%)
Sep 07, 2021 173.65 174.36 172.87 173.77 2,503,259 -0.38(-0.22%)
Sep 03, 2021 173.04 175.03 172.61 174.15 2,293,378 +0.43(+0.25%)
Sep 02, 2021 173.54 173.73 172.47 173.72 2,247,530 +0.97(+0.56%)
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.