Texas Instruments (NQ: TXN )

200.70 -0.69 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 178.37 178.84 176.19 176.29 3,569,392 -0.79(-0.45%)
Sep 29, 2021 178.42 179.60 176.19 177.08 3,746,965 -1.67(-0.93%)
Sep 28, 2021 181.13 182.62 178.44 178.75 4,660,555 -4.99(-2.72%)
Sep 27, 2021 181.81 183.85 181.30 183.74 3,295,063 -0.29(-0.16%)
Sep 24, 2021 181.02 184.28 180.79 184.03 3,479,980 +1.82(+1.00%)
Sep 23, 2021 180.04 182.61 179.57 182.22 3,005,900 +2.52(+1.40%)
Sep 22, 2021 178.62 180.41 177.69 179.69 3,844,456 +2.71(+1.53%)
Sep 21, 2021 177.90 178.38 175.03 176.98 3,372,758 +0.34(+0.19%)
Sep 20, 2021 176.91 177.69 174.04 176.64 5,030,402 -3.36(-1.87%)
Sep 17, 2021 180.97 180.97 178.49 180.00 6,345,072 -0.52(-0.29%)
Sep 16, 2021 180.31 181.00 178.71 180.52 2,901,799 -0.62(-0.34%)
Sep 15, 2021 179.89 181.23 178.76 181.14 4,355,427 +2.19(+1.22%)
Sep 14, 2021 178.85 180.08 177.75 178.95 3,532,142 +1.04(+0.58%)
Sep 13, 2021 176.98 178.05 175.40 177.91 4,019,520 +3.05(+1.75%)
Sep 10, 2021 173.66 177.42 173.66 174.86 3,635,837 +2.00(+1.16%)
Sep 09, 2021 173.95 174.84 172.67 172.86 1,992,949 -0.30(-0.17%)
Sep 08, 2021 172.89 173.39 171.62 173.16 2,204,162 -0.61(-0.35%)
Sep 07, 2021 173.65 174.36 172.87 173.77 2,503,259 -0.38(-0.22%)
Sep 03, 2021 173.04 175.03 172.61 174.15 2,293,378 +0.43(+0.25%)
Sep 02, 2021 173.54 173.73 172.47 173.72 2,247,530 +0.97(+0.56%)
Sep 01, 2021 175.89 175.89 172.59 172.75 4,946,292 -2.35(-1.34%)
Aug 31, 2021 176.19 176.74 173.45 175.10 4,609,299 -0.48(-0.27%)
Aug 30, 2021 175.54 176.37 174.91 175.58 2,581,778 +0.83(+0.48%)
Aug 27, 2021 172.80 175.00 172.49 174.74 3,118,241 +2.33(+1.35%)
Aug 26, 2021 172.12 172.97 171.12 172.41 3,968,343 -0.10(-0.06%)
Aug 25, 2021 172.77 173.46 171.85 172.51 3,448,674 +0.25(+0.14%)
Aug 24, 2021 172.36 173.83 172.00 172.26 3,562,292 -0.03(-0.02%)
Aug 23, 2021 170.41 173.02 170.20 172.29 3,847,630 +2.64(+1.56%)
Aug 20, 2021 169.92 170.74 168.14 169.65 4,203,465 -0.06(-0.04%)
Aug 19, 2021 167.60 170.57 166.89 169.72 4,221,361 +1.14(+0.67%)
Aug 18, 2021 170.33 171.11 168.36 168.58 3,120,937 -2.31(-1.35%)
Aug 17, 2021 172.93 173.11 169.77 170.89 3,719,905 -3.28(-1.89%)
Aug 16, 2021 172.88 174.23 172.52 174.17 2,732,461 +1.10(+0.64%)
Aug 13, 2021 172.01 173.15 171.51 173.07 2,097,385 +0.76(+0.44%)
Aug 12, 2021 173.21 173.40 170.74 172.31 4,306,242 -1.50(-0.86%)
Aug 11, 2021 175.34 175.34 172.43 173.81 2,550,602 -0.14(-0.08%)
Aug 10, 2021 174.76 174.76 171.35 173.94 3,812,936 -0.73(-0.42%)
Aug 09, 2021 177.27 177.50 174.57 174.68 2,612,254 -2.31(-1.31%)
Aug 06, 2021 176.44 177.59 176.27 176.99 2,632,590 -0.18(-0.10%)
Aug 05, 2021 177.75 177.84 175.72 177.16 3,019,615 +0.72(+0.41%)
Aug 04, 2021 174.16 177.35 173.58 176.45 4,135,707 +2.80(+1.61%)
Aug 03, 2021 175.12 175.59 171.92 173.65 4,037,866 -1.28(-0.73%)
Aug 02, 2021 176.47 177.57 174.64 174.93 3,186,501 +0.09(+0.05%)
Jul 30, 2021 172.89 175.14 172.77 174.83 2,749,421 +0.72(+0.42%)
Jul 29, 2021 172.28 174.68 172.28 174.11 3,359,513 +2.73(+1.59%)
Jul 28, 2021 170.89 171.97 169.70 171.38 3,223,829 +1.58(+0.93%)
Jul 27, 2021 171.99 172.28 167.14 169.80 5,069,641 -2.87(-1.66%)
Jul 26, 2021 170.00 173.34 169.96 172.67 4,924,443 +1.29(+0.75%)
Jul 23, 2021 168.94 171.45 167.07 171.38 6,523,271 +3.63(+2.17%)
Jul 22, 2021 169.41 171.16 167.40 167.74 13,893,810 -9.42(-5.32%)
Jul 21, 2021 171.88 177.17 171.89 177.16 6,984,449 +5.90(+3.45%)
Jul 20, 2021 170.62 172.55 169.43 171.26 4,700,641 +1.40(+0.82%)
Jul 19, 2021 168.07 169.95 167.25 169.87 4,584,590 +0.11(+0.06%)
Jul 16, 2021 172.63 173.52 169.40 169.76 4,755,628 -1.95(-1.14%)
Jul 15, 2021 173.73 174.47 170.93 171.71 4,669,928 -2.75(-1.58%)
Jul 14, 2021 176.03 177.03 173.96 174.47 3,936,238 +0.07(+0.04%)
Jul 13, 2021 174.42 175.54 173.95 174.39 2,954,827 -0.66(-0.38%)
Jul 12, 2021 173.80 175.14 173.38 175.05 4,461,734 +1.50(+0.87%)
Jul 09, 2021 171.63 174.09 170.56 173.54 3,408,842 +1.85(+1.08%)
Jul 08, 2021 171.06 172.66 169.07 171.69 3,450,553 -1.41(-0.81%)
Jul 07, 2021 175.82 176.03 172.37 173.10 3,014,516 -1.29(-0.74%)
Jul 06, 2021 175.65 175.82 172.88 174.39 2,872,148 -0.92(-0.53%)
Jul 02, 2021 175.70 175.85 174.13 175.31 2,620,443 +1.25(+0.72%)
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.