Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 175.27 177.55 175.15 177.24 2,712,091 +0.73(+0.42%)
Jul 29, 2021 174.65 177.09 174.65 176.50 3,313,899 +2.77(+1.59%)
Jul 28, 2021 173.24 174.34 172.03 173.73 3,180,057 +1.60(+0.93%)
Jul 27, 2021 174.36 174.65 169.44 172.13 5,000,807 -2.91(-1.66%)
Jul 26, 2021 172.34 175.72 172.30 175.04 4,857,580 +1.31(+0.75%)
Jul 23, 2021 171.26 173.81 169.37 173.73 6,434,701 +3.68(+2.17%)
Jul 22, 2021 171.74 173.52 169.70 170.05 13,705,166 -9.55(-5.32%)
Jul 21, 2021 174.25 179.61 174.25 179.60 6,889,617 +5.98(+3.45%)
Jul 20, 2021 172.97 174.93 171.76 173.62 4,636,817 +1.42(+0.82%)
Jul 19, 2021 170.38 172.29 169.55 172.21 4,522,342 +0.11(+0.06%)
Jul 16, 2021 175.01 175.91 171.74 172.09 4,691,059 -1.98(-1.14%)
Jul 15, 2021 176.12 176.87 173.28 174.07 4,606,522 -2.79(-1.58%)
Jul 14, 2021 178.46 179.47 176.36 176.87 3,882,794 +0.07(+0.04%)
Jul 13, 2021 176.82 177.96 176.34 176.79 2,914,707 -0.66(-0.37%)
Jul 12, 2021 176.19 177.55 175.77 177.46 4,401,155 +1.53(+0.87%)
Jul 09, 2021 173.99 176.48 172.91 175.93 3,362,558 +1.88(+1.08%)
Jul 08, 2021 173.42 175.04 171.40 174.06 3,403,703 -1.42(-0.81%)
Jul 07, 2021 178.24 178.45 174.74 175.48 2,973,586 -1.31(-0.74%)
Jul 06, 2021 178.07 178.24 175.26 176.79 2,833,151 -0.93(-0.53%)
Jul 02, 2021 178.12 178.27 176.53 177.73 2,584,864 +1.27(+0.72%)
Jul 01, 2021 177.55 177.98 175.74 176.46 3,737,583 -1.35(-0.76%)
Jun 30, 2021 178.31 178.46 177.06 177.81 2,906,654 -0.54(-0.30%)
Jun 29, 2021 177.09 178.47 176.54 178.35 2,280,033 +1.25(+0.70%)
Jun 28, 2021 174.73 177.88 174.73 177.10 3,491,796 +3.11(+1.79%)
Jun 25, 2021 173.88 175.91 173.23 173.99 5,017,412 -0.41(-0.23%)
Jun 24, 2021 173.88 174.48 173.32 174.40 3,111,101 +2.32(+1.35%)
Jun 23, 2021 172.43 173.35 171.97 172.08 2,674,828 -0.87(-0.50%)
Jun 22, 2021 171.51 173.17 170.45 172.95 3,568,668 +0.86(+0.50%)
Jun 21, 2021 170.37 172.58 169.54 172.09 4,078,594 +2.81(+1.66%)
Jun 18, 2021 171.99 172.27 168.75 169.28 8,149,407 -4.23(-2.44%)
Jun 17, 2021 173.13 175.25 172.17 173.51 3,484,927 -0.07(-0.04%)
Jun 16, 2021 175.60 176.14 172.26 173.58 3,631,592 -0.81(-0.47%)
Jun 15, 2021 176.11 176.36 173.94 174.40 2,812,000 -1.53(-0.87%)
Jun 14, 2021 174.07 176.01 172.97 175.92 3,634,202 +1.47(+0.84%)
Jun 11, 2021 173.91 174.52 172.85 174.45 2,497,578 +0.62(+0.36%)
Jun 10, 2021 172.30 174.67 171.89 173.83 3,448,571 +1.43(+0.83%)
Jun 09, 2021 173.92 173.95 172.14 172.40 3,100,564 -0.44(-0.26%)
Jun 08, 2021 175.66 175.66 172.09 172.84 3,313,306 -1.50(-0.86%)
Jun 07, 2021 174.94 175.50 173.52 174.34 2,948,301 -1.41(-0.80%)
Jun 04, 2021 173.63 176.03 173.35 175.75 3,745,167 +3.76(+2.19%)
Jun 03, 2021 173.55 173.70 170.97 171.98 4,548,043 -4.39(-2.49%)
Jun 02, 2021 175.22 176.48 174.15 176.38 3,393,590 +1.62(+0.93%)
Jun 01, 2021 176.96 177.56 173.87 174.76 5,209,978 -0.76(-0.43%)
May 28, 2021 175.73 176.63 175.01 175.52 3,576,090 +0.64(+0.36%)
May 27, 2021 174.52 175.73 173.72 174.88 10,931,444 +0.71(+0.41%)
May 26, 2021 173.89 175.47 172.84 174.17 4,565,657 -0.34(-0.20%)
May 25, 2021 175.19 175.39 173.72 174.51 4,618,177 +0.04(+0.02%)
May 24, 2021 172.40 175.08 172.40 174.47 4,517,269 +3.40(+1.99%)
May 21, 2021 172.62 172.62 170.26 171.07 3,982,423 -0.27(-0.16%)
May 20, 2021 168.54 172.48 168.54 171.34 5,823,847 +3.31(+1.97%)
May 19, 2021 162.03 168.22 161.81 168.03 5,169,687 +2.63(+1.59%)
May 18, 2021 167.46 168.16 165.13 165.39 3,735,647 -1.81(-1.08%)
May 17, 2021 168.52 168.63 165.37 167.20 4,501,536 -2.26(-1.33%)
May 14, 2021 167.08 170.99 165.97 169.46 4,794,836 +3.96(+2.39%)
May 13, 2021 166.43 167.02 163.89 165.50 4,716,713 +2.21(+1.35%)
May 12, 2021 166.15 166.53 162.99 163.29 5,729,644 -6.10(-3.60%)
May 11, 2021 164.38 169.70 164.04 169.40 5,019,663 +1.06(+0.63%)
May 10, 2021 173.18 173.18 168.12 168.33 4,954,621 -5.28(-3.04%)
May 07, 2021 172.63 173.93 171.45 173.61 4,965,683 +3.23(+1.89%)
May 06, 2021 168.22 170.91 166.39 170.38 4,894,437 +2.42(+1.44%)
May 05, 2021 167.37 169.37 166.00 167.96 5,685,682 +2.42(+1.46%)
May 04, 2021 164.83 165.74 162.30 165.54 5,643,169 +0.22(+0.13%)
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.