Texas Instruments (NQ: TXN )

163.04 -1.90 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 163.50 163.88 162.38 163.04 2,932,967 -1.90(-1.15%)
Feb 27, 2024 164.58 165.66 164.25 164.94 2,887,300 +0.64(+0.39%)
Feb 26, 2024 164.62 165.50 163.78 164.30 5,251,262 +0.61(+0.37%)
Feb 23, 2024 165.83 166.00 163.63 163.69 3,479,114 -1.74(-1.05%)
Feb 22, 2024 164.90 166.12 163.49 165.43 5,040,844 +1.35(+0.82%)
Feb 21, 2024 162.52 164.12 161.50 164.08 4,529,998 +1.34(+0.82%)
Feb 20, 2024 159.37 162.91 159.25 162.74 5,404,624 +2.36(+1.47%)
Feb 16, 2024 160.35 162.15 159.43 160.38 3,167,857 -0.33(-0.21%)
Feb 15, 2024 158.90 161.27 158.90 160.71 3,724,479 +2.84(+1.80%)
Feb 14, 2024 157.85 159.04 156.57 157.87 4,537,008 +1.02(+0.65%)
Feb 13, 2024 158.26 159.42 155.46 156.85 5,357,874 -4.23(-2.63%)
Feb 12, 2024 162.40 162.84 161.05 161.08 3,854,983 -1.32(-0.81%)
Feb 09, 2024 161.28 162.48 160.63 162.40 3,919,503 +2.19(+1.37%)
Feb 08, 2024 159.31 161.06 158.78 160.21 3,487,669 +1.44(+0.91%)
Feb 07, 2024 159.93 160.29 158.23 158.77 4,627,583 +0.40(+0.25%)
Feb 06, 2024 159.17 159.70 157.33 158.37 4,139,754 -0.53(-0.33%)
Feb 05, 2024 159.99 159.99 157.59 158.90 4,188,700 -0.30(-0.19%)
Feb 02, 2024 158.38 159.80 157.77 159.20 4,922,658 -0.49(-0.31%)
Feb 01, 2024 159.22 159.87 156.66 159.69 6,538,856 -0.43(-0.27%)
Jan 31, 2024 160.41 163.17 159.32 160.12 8,665,188 -1.93(-1.19%)
Jan 30, 2024 162.90 163.78 161.54 162.05 4,909,125 -2.69(-1.63%)
Jan 29, 2024 162.79 165.02 162.15 164.74 6,123,814 +1.94(+1.19%)
Jan 26, 2024 164.90 164.90 162.00 162.81 8,870,342 -3.30(-1.99%)
Jan 25, 2024 169.72 170.07 165.52 166.11 7,137,497 -2.63(-1.56%)
Jan 24, 2024 169.95 171.55 167.22 168.74 15,216,785 -4.24(-2.45%)
Jan 23, 2024 173.47 175.19 172.90 172.97 9,483,036 -0.49(-0.28%)
Jan 22, 2024 172.64 175.27 172.26 173.46 6,904,851 +1.17(+0.68%)
Jan 19, 2024 169.56 173.79 168.91 172.29 13,451,153 +6.69(+4.04%)
Jan 18, 2024 163.38 166.07 161.90 165.60 6,634,910 +4.46(+2.77%)
Jan 17, 2024 161.29 161.64 159.03 161.14 4,111,152 -1.45(-0.89%)
Jan 16, 2024 163.11 164.18 161.33 162.60 6,735,540 -0.98(-0.60%)
Jan 12, 2024 165.35 165.90 162.61 163.58 4,238,390 -0.76(-0.46%)
Jan 11, 2024 165.85 166.57 163.74 164.34 5,680,022 -1.60(-0.96%)
Jan 10, 2024 167.18 167.20 163.82 165.94 4,074,107 -1.37(-0.82%)
Jan 09, 2024 164.70 169.19 164.70 167.31 5,058,146 +0.09(+0.05%)
Jan 08, 2024 163.92 167.35 163.31 167.22 5,760,168 +3.41(+2.08%)
Jan 05, 2024 163.61 164.93 162.87 163.81 3,111,574 +0.63(+0.39%)
Jan 04, 2024 161.23 164.41 161.13 163.18 6,496,626 -2.26(-1.36%)
Jan 03, 2024 166.68 167.18 164.91 165.44 5,921,273 -2.50(-1.49%)
Jan 02, 2024 167.53 168.59 166.10 167.94 5,693,859 -1.19(-0.70%)
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%)
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.