Texas Instruments (NQ: TXN )

200.71 -0.68 (-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 (%)
Dec 31, 2020 147.98 147.98 147.98 2,453,903 +1.29(+0.88%)
Dec 30, 2020 145.96 147.08 145.85 146.69 2,453,903 +1.37(+0.94%)
Dec 29, 2020 146.03 146.68 144.77 145.32 2,698,460 -0.26(-0.18%)
Dec 28, 2020 147.65 147.65 145.16 145.58 2,372,736 -0.15(-0.11%)
Dec 24, 2020 144.91 145.93 144.69 145.74 1,158,249 +0.59(+0.41%)
Dec 23, 2020 146.24 147.17 144.99 145.14 2,232,032 -1.39(-0.95%)
Dec 22, 2020 146.23 147.38 146.12 146.53 2,929,172 +0.08(+0.06%)
Dec 21, 2020 145.66 146.78 143.86 146.45 3,412,669 -1.48(-1.00%)
Dec 18, 2020 147.30 148.42 146.15 147.93 7,844,218 +1.25(+0.85%)
Dec 17, 2020 146.88 146.97 145.53 146.68 5,826,606 +0.51(+0.35%)
Dec 16, 2020 146.91 147.29 145.09 146.17 3,491,373 -0.23(-0.16%)
Dec 15, 2020 146.08 146.72 145.35 146.41 6,357,611 +2.04(+1.41%)
Dec 14, 2020 145.57 146.74 144.25 144.37 6,648,298 -0.44(-0.31%)
Dec 11, 2020 144.81 146.02 143.93 144.81 4,598,059 -1.25(-0.86%)
Dec 10, 2020 146.21 146.85 144.96 146.06 6,207,279 -0.69(-0.47%)
Dec 09, 2020 148.59 150.09 146.03 146.75 6,204,293 -3.53(-2.35%)
Dec 08, 2020 149.94 150.79 148.77 150.28 3,615,556 +0.35(+0.23%)
Dec 07, 2020 150.00 150.07 148.98 149.93 5,152,165 -0.21(-0.14%)
Dec 04, 2020 146.97 150.21 146.53 150.14 4,149,755 +4.09(+2.80%)
Dec 03, 2020 147.11 148.37 145.70 146.04 5,300,066 -0.67(-0.46%)
Dec 02, 2020 146.78 147.48 145.90 146.71 4,670,751 -0.69(-0.47%)
Dec 01, 2020 146.63 148.16 145.73 147.41 5,428,406 +2.02(+1.39%)
Nov 30, 2020 143.56 145.62 142.20 145.39 5,373,370 +2.04(+1.42%)
Nov 27, 2020 143.70 144.52 143.16 143.35 3,420,844 +1.25(+0.88%)
Nov 25, 2020 143.85 144.28 141.79 142.09 3,930,594 -1.58(-1.10%)
Nov 24, 2020 143.01 143.77 141.28 143.67 5,504,309 +1.74(+1.23%)
Nov 23, 2020 141.46 143.10 139.88 141.93 3,108,821 +0.54(+0.38%)
Nov 20, 2020 141.84 143.13 141.15 141.39 3,341,653 -0.41(-0.29%)
Nov 19, 2020 138.06 141.94 137.69 141.80 2,734,290 +3.35(+2.42%)
Nov 18, 2020 140.42 140.96 138.32 138.44 3,323,555 -1.76(-1.25%)
Nov 17, 2020 141.91 142.74 139.91 140.20 3,911,546 -2.53(-1.77%)
Nov 16, 2020 141.80 143.70 141.21 142.74 3,832,626 +1.50(+1.06%)
Nov 13, 2020 141.23 142.44 139.90 141.24 2,706,019 +1.94(+1.39%)
Nov 12, 2020 140.67 141.49 138.54 139.30 2,891,560 -1.08(-0.77%)
Nov 11, 2020 139.69 140.60 138.53 140.38 3,878,756 +3.80(+2.78%)
Nov 10, 2020 140.09 140.97 136.16 136.59 6,318,159 -4.26(-3.03%)
Nov 09, 2020 146.06 148.43 140.71 140.85 5,887,065 -1.37(-0.96%)
Nov 06, 2020 140.70 142.65 139.70 142.22 4,678,138 +1.97(+1.40%)
Nov 05, 2020 139.61 140.92 138.99 140.26 5,143,135 +3.18(+2.32%)
Nov 04, 2020 135.96 138.40 133.84 137.07 5,562,541 +4.26(+3.21%)
Nov 03, 2020 132.41 133.97 132.23 132.81 3,980,056 +1.53(+1.17%)
Nov 02, 2020 132.05 132.45 130.03 131.28 4,164,120 +0.91(+0.70%)
Oct 30, 2020 130.74 131.59 128.51 130.37 6,019,280 -1.44(-1.09%)
Oct 29, 2020 127.75 132.82 127.43 131.81 6,211,383 +3.80(+2.97%)
Oct 28, 2020 129.53 130.57 126.90 128.01 8,280,960 -3.69(-2.80%)
Oct 27, 2020 132.16 132.78 131.19 131.70 4,582,815 +1.05(+0.80%)
Oct 26, 2020 132.67 132.94 129.10 130.65 4,793,148 -3.59(-2.67%)
Oct 23, 2020 132.86 134.28 132.77 134.24 3,920,293 +1.56(+1.17%)
Oct 22, 2020 131.43 133.28 130.54 132.69 3,538,139 +1.87(+1.43%)
Oct 21, 2020 133.47 133.79 129.50 130.81 7,483,714 -4.21(-3.12%)
Oct 20, 2020 135.88 136.28 133.99 135.02 4,376,192 +0.06(+0.05%)
Oct 19, 2020 137.21 138.68 134.51 134.96 4,719,835 -2.11(-1.54%)
Oct 16, 2020 137.83 138.68 136.72 137.07 5,139,254 +0.51(+0.37%)
Oct 15, 2020 135.91 137.01 135.05 136.56 3,279,974 -0.20(-0.14%)
Oct 14, 2020 138.31 138.51 136.23 136.76 3,650,107 -1.54(-1.11%)
Oct 13, 2020 138.85 139.54 137.57 138.30 3,936,635 -0.37(-0.26%)
Oct 12, 2020 136.59 139.44 135.92 138.66 5,750,559 +3.57(+2.64%)
Oct 09, 2020 134.35 135.64 133.25 135.09 4,702,810 +2.55(+1.92%)
Oct 08, 2020 131.44 132.76 131.20 132.54 2,594,834 +1.17(+0.89%)
Oct 07, 2020 130.11 131.85 129.63 131.37 3,178,758 +2.60(+2.02%)
Oct 06, 2020 128.77 131.72 127.98 128.77 3,818,940 -0.21(-0.16%)
Oct 05, 2020 127.38 129.11 126.73 128.98 3,410,278 +2.68(+2.12%)
Oct 02, 2020 127.19 128.84 126.08 126.30 4,388,574 -3.42(-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.