Texas Instruments (NQ: TXN )

169.21 -3.31 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 174.54 174.79 169.06 169.21 5,213,077 -3.31(-1.92%)
Mar 15, 2024 169.60 173.03 168.69 172.52 19,078,802 +1.38(+0.81%)
Mar 14, 2024 173.31 173.63 169.80 171.14 5,028,291 -1.54(-0.89%)
Mar 13, 2024 173.89 174.29 171.21 172.68 5,199,374 -2.12(-1.21%)
Mar 12, 2024 175.99 176.34 173.23 174.80 5,801,857 +0.61(+0.35%)
Mar 11, 2024 172.28 174.28 171.53 174.19 4,207,102 +1.89(+1.10%)
Mar 08, 2024 175.46 175.58 172.27 172.30 5,632,580 -2.97(-1.69%)
Mar 07, 2024 172.28 177.75 172.28 175.27 5,979,496 +3.40(+1.98%)
Mar 06, 2024 173.11 175.79 170.68 171.87 6,312,718 +1.23(+0.72%)
Mar 05, 2024 171.36 172.72 169.28 170.64 6,214,300 -1.80(-1.04%)
Mar 04, 2024 172.50 173.05 170.86 172.44 4,400,658 +1.39(+0.81%)
Mar 01, 2024 167.55 172.09 167.32 171.05 5,233,693 +3.72(+2.22%)
Feb 29, 2024 164.90 167.91 164.28 167.33 7,265,159 +4.29(+2.63%)
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%)
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.