Texas Instruments (NQ: TXN )

200.20 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 200.00 202.26 199.06 200.20 4,255,059 +1.13(+0.57%)
Oct 22, 2021 201.55 198.13 199.07 3,649,241 -2.23(-1.11%)
Oct 21, 2021 199.65 201.58 199.00 201.30 3,276,285 +1.92(+0.96%)
Oct 20, 2021 198.10 200.02 197.05 199.38 3,043,274 +1.15(+0.58%)
Oct 19, 2021 194.61 198.54 193.84 198.23 2,666,289 +3.32(+1.70%)
Oct 18, 2021 193.17 196.06 191.62 194.91 2,804,667 +0.46(+0.24%)
Oct 15, 2021 192.86 194.80 192.64 194.45 2,649,003 +1.96(+1.02%)
Oct 14, 2021 189.37 192.58 188.93 192.49 3,413,318 +5.39(+2.88%)
Oct 13, 2021 189.16 189.38 186.52 187.10 3,797,576 -1.38(-0.73%)
Oct 12, 2021 193.92 194.23 187.34 188.48 6,223,562 -4.89(-2.53%)
Oct 11, 2021 194.89 196.23 193.31 193.37 2,280,196 -1.87(-0.96%)
Oct 08, 2021 196.18 196.37 193.99 195.24 2,574,223 -0.07(-0.04%)
Oct 07, 2021 195.81 197.75 195.03 195.31 2,873,172 +0.92(+0.47%)
Oct 06, 2021 192.05 194.66 191.60 194.39 3,103,423 +0.51(+0.26%)
Oct 05, 2021 192.23 195.22 190.68 193.88 3,860,046 +3.48(+1.83%)
Oct 04, 2021 193.04 194.38 189.03 190.40 3,934,238 -3.39(-1.75%)
Oct 01, 2021 193.43 194.33 190.18 193.79 2,986,088 +1.58(+0.82%)
Sep 30, 2021 194.48 194.99 192.10 192.21 3,273,776 -0.86(-0.45%)
Sep 29, 2021 194.53 195.82 192.10 193.07 3,436,642 -1.82(-0.93%)
Sep 28, 2021 197.49 199.11 194.55 194.89 4,274,569 -5.44(-2.72%)
Sep 27, 2021 198.23 200.45 197.67 200.33 3,022,167 -0.32(-0.16%)
Sep 24, 2021 197.37 200.92 197.12 200.65 3,191,769 +1.98(+1.00%)
Sep 23, 2021 196.30 199.10 195.79 198.67 2,756,952 +2.75(+1.40%)
Sep 22, 2021 194.75 196.70 193.74 195.92 3,526,059 +2.96(+1.53%)
Sep 21, 2021 193.96 194.49 190.84 192.96 3,093,427 +0.37(+0.19%)
Sep 20, 2021 192.88 193.74 189.76 192.59 4,613,785 -3.66(-1.86%)
Sep 17, 2021 197.31 197.31 194.60 196.25 5,819,574 -0.57(-0.29%)
Sep 16, 2021 196.59 197.34 194.85 196.82 2,661,473 -0.68(-0.34%)
Sep 15, 2021 196.13 197.59 194.90 197.50 3,994,711 +2.39(+1.22%)
Sep 14, 2021 195.00 196.34 193.80 195.11 3,239,611 +1.13(+0.58%)
Sep 13, 2021 192.96 194.13 191.24 193.98 3,686,624 +3.33(+1.75%)
Sep 10, 2021 189.34 193.45 189.34 190.65 3,334,718 +2.18(+1.16%)
Sep 09, 2021 189.66 190.63 188.26 188.47 1,827,894 -0.33(-0.17%)
Sep 08, 2021 188.50 189.04 187.12 188.80 2,021,614 -0.66(-0.35%)
Sep 07, 2021 189.33 190.10 188.48 189.46 2,295,940 -0.42(-0.22%)
Sep 03, 2021 188.67 190.83 188.20 189.88 2,103,441 +0.47(+0.25%)
Sep 02, 2021 189.21 189.42 188.04 189.41 2,061,390 +1.06(+0.56%)
Sep 01, 2021 191.77 191.77 188.17 188.35 4,536,641 -2.56(-1.34%)
Aug 31, 2021 192.10 192.70 189.11 190.91 4,227,558 -0.52(-0.27%)
Aug 30, 2021 191.39 192.29 190.71 191.43 2,367,956 +0.91(+0.48%)
Aug 27, 2021 188.40 190.80 188.06 190.52 2,859,989 +2.54(+1.35%)
Aug 26, 2021 187.66 188.59 186.57 187.98 3,639,686 -0.11(-0.06%)
Aug 25, 2021 188.37 189.12 187.37 188.09 3,163,056 +0.27(+0.14%)
Aug 24, 2021 187.92 189.53 187.53 187.82 3,267,264 -0.03(-0.02%)
Aug 23, 2021 185.80 188.64 185.57 187.85 3,528,970 +2.88(+1.56%)
Aug 20, 2021 185.26 186.16 183.32 184.97 3,855,335 -0.07(-0.04%)
Aug 19, 2021 182.74 185.97 181.96 185.04 3,871,749 +1.24(+0.67%)
Aug 18, 2021 185.71 186.56 183.56 183.80 2,862,462 -2.52(-1.35%)
Aug 17, 2021 188.55 188.74 185.10 186.32 3,411,823 -3.58(-1.89%)
Aug 16, 2021 188.49 189.96 188.10 189.90 2,506,159 +1.20(+0.64%)
Aug 13, 2021 187.54 188.78 187.00 188.70 1,923,680 +0.83(+0.44%)
Aug 12, 2021 188.85 189.06 186.16 187.87 3,949,600 -1.63(-0.86%)
Aug 11, 2021 191.17 191.17 188.00 189.50 2,339,362 -0.15(-0.08%)
Aug 10, 2021 190.54 190.54 186.82 189.65 3,497,149 -0.80(-0.42%)
Aug 09, 2021 193.28 193.53 190.33 190.45 2,395,908 -2.52(-1.31%)
Aug 06, 2021 192.37 193.63 192.19 192.97 2,414,560 -0.19(-0.10%)
Aug 05, 2021 193.80 193.90 191.59 193.16 2,769,531 +0.78(+0.41%)
Aug 04, 2021 189.89 193.37 189.25 192.38 3,793,189 +3.05(+1.61%)
Aug 03, 2021 190.93 191.45 187.44 189.33 3,703,451 -1.39(-0.73%)
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.