Texas Instruments (NQ: TXN )

161.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:46 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 159.23 161.51 157.72 161.25 4,844,735 +2.26(+1.42%)
Nov 27, 2020 159.38 160.29 158.78 158.99 3,084,300 +1.39(+0.88%)
Nov 25, 2020 159.55 160.02 157.26 157.60 3,543,900 -1.75(-1.10%)
Nov 24, 2020 158.62 159.46 156.69 159.35 4,962,792 +1.93(+1.23%)
Nov 23, 2020 156.90 158.71 155.14 157.42 2,802,974 +0.60(+0.38%)
Nov 20, 2020 157.32 158.75 156.55 156.82 3,012,900 -0.45(-0.29%)
Nov 19, 2020 153.12 157.43 152.71 157.27 2,465,289 +3.72(+2.42%)
Nov 18, 2020 155.74 156.34 153.41 153.55 2,996,582 -1.95(-1.25%)
Nov 17, 2020 157.39 158.31 155.18 155.50 3,526,726 -2.81(-1.77%)
Nov 16, 2020 157.27 159.38 156.62 158.31 3,455,570 +1.66(+1.06%)
Nov 13, 2020 156.64 157.98 155.16 156.65 2,439,800 +2.15(+1.39%)
Nov 12, 2020 156.02 156.93 153.66 154.50 2,607,087 -1.20(-0.77%)
Nov 11, 2020 154.93 155.94 153.64 155.70 3,497,162 +4.21(+2.78%)
Nov 10, 2020 155.38 156.35 151.02 151.49 5,696,575 -4.73(-3.03%)
Nov 09, 2020 162.00 164.63 156.06 156.22 5,307,892 -1.52(-0.96%)
Nov 06, 2020 156.05 158.21 154.94 157.74 4,217,900 +2.18(+1.40%)
Nov 05, 2020 154.84 156.30 154.15 155.56 4,637,151 +3.53(+2.32%)
Nov 04, 2020 150.80 153.50 148.44 152.03 5,015,295 +4.73(+3.21%)
Nov 03, 2020 146.86 148.59 146.66 147.30 3,588,496 +1.70(+1.17%)
Nov 02, 2020 146.46 146.90 144.22 145.60 3,754,452 +1.01(+0.70%)
Oct 30, 2020 145.00 145.95 142.53 144.59 5,427,100 -1.60(-1.09%)
Oct 29, 2020 141.69 147.31 141.33 146.19 5,600,304 +3.19(+2.23%)
Oct 28, 2020 144.70 145.86 141.76 143.00 7,413,018 -4.12(-2.80%)
Oct 27, 2020 147.63 148.33 146.55 147.12 4,102,482 +1.17(+0.80%)
Oct 26, 2020 148.20 148.50 144.22 145.95 4,290,770 -4.01(-2.67%)
Oct 23, 2020 148.42 150.00 148.32 149.96 3,509,400 +1.74(+1.17%)
Oct 22, 2020 146.82 148.88 145.83 148.22 3,167,301 +2.09(+1.43%)
Oct 21, 2020 149.10 149.46 144.66 146.13 6,699,333 -4.70(-3.12%)
Oct 20, 2020 151.79 152.24 149.68 150.83 3,917,516 +0.07(+0.05%)
Oct 19, 2020 153.28 154.92 150.26 150.76 4,225,141 -2.36(-1.54%)
Oct 16, 2020 153.97 154.92 152.73 153.12 4,600,600 +0.57(+0.37%)
Oct 15, 2020 151.82 153.05 150.86 152.55 2,936,194 -0.22(-0.14%)
Oct 14, 2020 154.50 154.73 152.18 152.77 3,267,533 -1.72(-1.11%)
Oct 13, 2020 155.11 155.88 153.68 154.49 3,524,030 -0.41(-0.26%)
Oct 12, 2020 152.58 155.76 151.83 154.90 5,147,833 +3.99(+2.64%)
Oct 09, 2020 150.08 151.52 148.85 150.91 4,209,900 +2.85(+1.92%)
Oct 08, 2020 146.83 148.31 146.56 148.06 2,322,865 +1.31(+0.89%)
Oct 07, 2020 145.34 147.29 144.81 146.75 2,845,587 +2.90(+2.02%)
Oct 06, 2020 143.85 147.14 142.97 143.85 3,418,670 -0.23(-0.16%)
Oct 05, 2020 142.29 144.23 141.57 144.08 3,052,841 +2.99(+2.12%)
Oct 02, 2020 142.08 143.93 140.84 141.09 3,928,600 -3.82(-2.64%)
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.