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 (%)
Oct 30, 2020 130.74 131.59 128.51 130.37 6,019,280 -1.44(-1.09%)
Oct 29, 2020 127.75 132.82 127.43 131.81 6,211,383 +3.80(+2.97%)
Oct 28, 2020 129.53 130.57 126.90 128.01 8,280,960 -3.69(-2.80%)
Oct 27, 2020 132.16 132.78 131.19 131.70 4,582,815 +1.05(+0.80%)
Oct 26, 2020 132.67 132.94 129.10 130.65 4,793,148 -3.59(-2.67%)
Oct 23, 2020 132.86 134.28 132.77 134.24 3,920,293 +1.56(+1.17%)
Oct 22, 2020 131.43 133.28 130.54 132.69 3,538,139 +1.87(+1.43%)
Oct 21, 2020 133.47 133.79 129.50 130.81 7,483,714 -4.21(-3.12%)
Oct 20, 2020 135.88 136.28 133.99 135.02 4,376,192 +0.06(+0.05%)
Oct 19, 2020 137.21 138.68 134.51 134.96 4,719,835 -2.11(-1.54%)
Oct 16, 2020 137.83 138.68 136.72 137.07 5,139,254 +0.51(+0.37%)
Oct 15, 2020 135.91 137.01 135.05 136.56 3,279,974 -0.20(-0.14%)
Oct 14, 2020 138.31 138.51 136.23 136.76 3,650,107 -1.54(-1.11%)
Oct 13, 2020 138.85 139.54 137.57 138.30 3,936,635 -0.37(-0.26%)
Oct 12, 2020 136.59 139.44 135.92 138.66 5,750,559 +3.57(+2.64%)
Oct 09, 2020 134.35 135.64 133.25 135.09 4,702,810 +2.55(+1.92%)
Oct 08, 2020 131.44 132.76 131.20 132.54 2,594,834 +1.17(+0.89%)
Oct 07, 2020 130.11 131.85 129.63 131.37 3,178,758 +2.60(+2.02%)
Oct 06, 2020 128.77 131.72 127.98 128.77 3,818,940 -0.21(-0.16%)
Oct 05, 2020 127.38 129.11 126.73 128.98 3,410,278 +2.68(+2.12%)
Oct 02, 2020 127.19 128.84 126.08 126.30 4,388,574 -3.42(-2.64%)
Oct 01, 2020 130.20 131.79 128.90 129.72 4,949,966 +1.90(+1.48%)
Sep 30, 2020 126.36 129.13 125.78 127.82 6,255,174 +1.16(+0.91%)
Sep 29, 2020 127.38 128.06 126.40 126.67 3,041,684 -0.39(-0.31%)
Sep 28, 2020 125.52 127.12 125.08 127.06 3,858,549 +3.24(+2.62%)
Sep 25, 2020 121.70 124.52 120.63 123.82 3,391,465 +1.46(+1.19%)
Sep 24, 2020 120.06 123.82 120.06 122.36 3,251,791 +1.37(+1.13%)
Sep 23, 2020 124.51 124.51 120.60 120.99 6,441,623 -3.12(-2.52%)
Sep 22, 2020 123.34 124.27 121.41 124.12 3,589,420 +1.49(+1.22%)
Sep 21, 2020 121.63 122.75 120.24 122.62 6,742,701 -1.50(-1.21%)
Sep 18, 2020 126.35 126.94 122.64 124.13 7,848,517 -1.56(-1.24%)
Sep 17, 2020 122.12 125.80 121.67 125.68 6,306,036 +0.64(+0.52%)
Sep 16, 2020 127.20 127.23 124.98 125.04 4,012,292 -0.86(-0.68%)
Sep 15, 2020 125.14 126.96 124.75 125.90 3,037,074 +1.89(+1.52%)
Sep 14, 2020 123.82 124.53 123.20 124.01 3,485,768 +1.93(+1.58%)
Sep 11, 2020 123.73 124.43 121.07 122.08 3,937,049 -0.73(-0.60%)
Sep 10, 2020 124.81 126.44 121.94 122.81 4,452,500 -2.23(-1.78%)
Sep 09, 2020 123.72 126.09 122.81 125.04 6,052,920 +3.26(+2.68%)
Sep 08, 2020 121.92 124.17 121.52 121.78 6,583,681 -3.97(-3.15%)
Sep 04, 2020 126.09 127.58 123.28 125.75 5,866,587 -1.07(-0.85%)
Sep 03, 2020 131.59 131.99 125.83 126.82 6,551,013 -5.34(-4.04%)
Sep 02, 2020 131.10 132.82 130.24 132.17 5,115,417 +2.40(+1.85%)
Sep 01, 2020 128.01 129.86 127.15 129.77 3,981,732 +2.51(+1.98%)
Aug 31, 2020 127.70 128.25 126.96 127.25 4,853,229 -1.20(-0.93%)
Aug 28, 2020 126.68 128.54 126.31 128.45 3,222,450 +1.79(+1.41%)
Aug 27, 2020 128.07 128.22 125.79 126.66 3,128,989 -0.86(-0.67%)
Aug 26, 2020 126.51 127.73 126.33 127.52 3,322,349 +0.71(+0.56%)
Aug 25, 2020 126.74 127.31 126.20 126.81 3,173,294 +0.57(+0.45%)
Aug 24, 2020 126.10 126.95 125.25 126.24 3,173,940 +0.62(+0.49%)
Aug 21, 2020 123.64 125.77 122.81 125.62 4,895,618 +1.58(+1.27%)
Aug 20, 2020 122.92 124.55 122.30 124.05 3,084,484 +0.08(+0.06%)
Aug 19, 2020 125.03 126.11 123.56 123.97 4,248,458 -0.74(-0.60%)
Aug 18, 2020 124.39 124.84 123.72 124.71 3,083,987 +0.92(+0.74%)
Aug 17, 2020 123.41 124.65 123.20 123.79 2,659,129 +0.83(+0.68%)
Aug 14, 2020 123.29 123.81 122.64 122.95 2,304,431 +0.18(+0.15%)
Aug 13, 2020 123.63 124.07 122.60 122.78 3,289,289 -1.33(-1.07%)
Aug 12, 2020 123.06 124.56 122.33 124.11 3,433,573 +2.33(+1.91%)
Aug 11, 2020 122.47 124.28 121.43 121.78 6,013,459 +0.56(+0.47%)
Aug 10, 2020 119.26 121.58 118.59 121.22 6,173,558 +1.66(+1.39%)
Aug 07, 2020 119.72 120.05 118.59 119.56 3,191,172 -0.16(-0.13%)
Aug 06, 2020 118.69 119.79 118.19 119.72 3,308,366 +0.93(+0.78%)
Aug 05, 2020 116.82 118.87 116.80 118.79 4,881,903 +0.42(+0.35%)
Aug 04, 2020 115.52 118.46 115.22 118.37 5,988,021 +2.60(+2.25%)
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.