Skip to main content

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 (%)
May 31, 2022 167.57 169.04 164.79 167.59 9,895,740 -1.15(-0.68%)
May 27, 2022 166.42 169.10 166.42 168.74 6,178,488 +3.64(+2.21%)
May 26, 2022 161.49 165.76 160.51 165.10 4,784,853 +3.91(+2.42%)
May 25, 2022 159.37 162.11 158.35 161.19 4,969,886 +2.04(+1.28%)
May 24, 2022 159.56 160.69 157.74 159.15 5,401,869 -1.96(-1.22%)
May 23, 2022 161.44 162.03 159.50 161.12 5,678,315 +0.11(+0.07%)
May 20, 2022 159.85 161.46 155.69 161.00 6,621,409 +2.08(+1.31%)
May 19, 2022 161.05 161.88 158.49 158.93 5,694,978 -2.54(-1.57%)
May 18, 2022 164.41 165.84 160.88 161.47 6,061,490 -4.44(-2.68%)
May 17, 2022 163.17 166.03 162.43 165.90 6,183,586 +6.14(+3.85%)
May 16, 2022 159.35 161.31 158.18 159.76 3,848,522 -1.18(-0.73%)
May 13, 2022 159.68 161.83 158.89 160.94 5,621,461 +3.64(+2.31%)
May 12, 2022 155.39 157.82 154.23 157.29 6,260,888 +1.15(+0.74%)
May 11, 2022 158.08 161.50 155.72 156.15 6,214,710 -3.37(-2.11%)
May 10, 2022 159.65 161.98 157.67 159.51 7,418,030 +3.10(+1.98%)
May 09, 2022 157.49 159.72 155.59 156.41 8,376,879 -2.35(-1.48%)
May 06, 2022 159.13 161.26 157.14 158.76 6,038,201 -1.59(-0.99%)
May 05, 2022 164.24 164.78 158.82 160.36 8,219,396 -5.60(-3.38%)
May 04, 2022 163.09 166.56 157.58 165.96 10,947,489 +3.47(+2.14%)
May 03, 2022 163.75 164.60 161.98 162.49 5,774,874 -1.38(-0.84%)
May 02, 2022 160.61 163.97 158.28 163.86 6,213,675 +3.53(+2.20%)
Apr 29, 2022 163.90 165.77 160.03 160.33 7,132,721 -5.27(-3.18%)
Apr 28, 2022 160.15 166.57 160.08 165.60 8,743,770 +6.08(+3.81%)
Apr 27, 2022 151.19 161.90 151.15 159.52 13,348,192 +0.90(+0.56%)
Apr 26, 2022 161.44 162.44 158.56 158.62 10,180,571 -5.15(-3.15%)
Apr 25, 2022 162.97 164.96 161.67 163.78 9,277,986 +0.56(+0.35%)
Apr 22, 2022 166.98 167.28 162.85 163.21 6,756,740 -3.69(-2.21%)
Apr 21, 2022 170.79 172.56 166.47 166.90 5,027,861 -2.06(-1.22%)
Apr 20, 2022 171.02 172.96 168.64 168.97 4,835,582 +0.34(+0.20%)
Apr 19, 2022 165.19 168.89 165.02 168.63 4,965,051 +2.36(+1.42%)
Apr 18, 2022 162.92 167.23 162.92 166.27 3,783,356 +2.73(+1.67%)
Apr 14, 2022 164.71 165.85 163.42 163.54 4,861,769 -1.37(-0.83%)
Apr 13, 2022 163.21 165.26 162.36 164.91 5,551,565 +1.99(+1.22%)
Apr 12, 2022 165.19 166.09 162.34 162.92 4,832,506 +1.00(+0.62%)
Apr 11, 2022 162.70 164.28 161.77 161.92 4,617,866 -2.04(-1.25%)
Apr 08, 2022 166.87 166.97 163.70 163.96 4,783,304 -3.29(-1.97%)
Apr 07, 2022 165.98 168.50 165.09 167.25 4,437,102 +0.33(+0.20%)
Apr 06, 2022 164.80 169.14 164.63 166.92 7,361,968 +0.07(+0.04%)
Apr 05, 2022 171.05 171.25 166.09 166.85 7,394,988 -5.21(-3.03%)
Apr 04, 2022 170.97 172.67 170.04 172.06 4,932,328 +0.59(+0.35%)
Apr 01, 2022 173.68 174.10 169.28 171.47 4,918,379 -1.32(-0.76%)
Mar 31, 2022 177.17 177.63 172.50 172.79 7,626,904 -3.74(-2.12%)
Mar 30, 2022 178.93 179.78 175.83 176.53 4,101,856 -3.35(-1.86%)
Mar 29, 2022 177.02 180.19 176.38 179.88 6,222,037 +5.02(+2.87%)
Mar 28, 2022 172.49 174.96 171.40 174.86 3,309,915 +0.74(+0.42%)
Mar 25, 2022 173.91 175.35 172.52 174.12 3,970,113 +0.65(+0.37%)
Mar 24, 2022 169.83 173.59 169.16 173.47 4,426,768 +4.83(+2.86%)
Mar 23, 2022 171.39 172.34 168.60 168.64 5,119,715 -3.08(-1.79%)
Mar 22, 2022 170.34 172.09 169.51 171.72 4,048,784 +1.78(+1.05%)
Mar 21, 2022 168.84 170.65 167.37 169.94 5,341,740 +0.34(+0.20%)
Mar 18, 2022 167.82 169.84 165.50 169.60 9,590,382 +1.53(+0.91%)
Mar 17, 2022 165.59 168.08 165.03 168.07 5,235,874 +2.01(+1.21%)
Mar 16, 2022 163.63 166.19 161.44 166.06 6,015,819 +3.78(+2.33%)
Mar 15, 2022 158.76 162.58 158.10 162.28 5,456,657 +5.27(+3.36%)
Mar 14, 2022 160.06 161.65 156.41 157.00 5,163,532 -3.43(-2.14%)
Mar 11, 2022 163.77 165.21 160.04 160.43 5,171,774 -2.23(-1.37%)
Mar 10, 2022 159.60 163.31 158.77 162.66 6,455,324 +0.25(+0.16%)
Mar 09, 2022 162.54 163.85 159.56 162.41 6,421,120 +4.81(+3.05%)
Mar 08, 2022 155.22 162.64 152.93 157.60 7,949,733 +2.32(+1.49%)
Mar 07, 2022 160.90 161.01 155.16 155.28 7,501,528 -4.79(-2.99%)
Mar 04, 2022 159.60 161.75 158.34 160.07 7,225,879 -0.96(-0.60%)
Mar 03, 2022 161.71 162.68 159.44 161.03 5,471,313 +0.85(+0.53%)
Mar 02, 2022 158.67 161.51 158.06 160.19 5,632,326 +2.65(+1.68%)
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.