Skip to main content

Texas Instruments (NQ: TXN )

182.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 177.00 183.69 176.76 182.10 7,830,609 +4.89(+2.76%)
Jan 31, 2023 173.17 177.30 172.98 177.21 5,852,401 +4.08(+2.36%)
Jan 30, 2023 172.34 175.18 172.21 173.13 5,048,951 -0.87(-0.50%)
Jan 27, 2023 171.31 176.06 170.65 174.00 6,118,255 +1.13(+0.65%)
Jan 26, 2023 174.03 174.03 170.57 172.87 6,331,353 -0.93(-0.54%)
Jan 25, 2023 175.38 176.95 170.29 173.80 6,768,277 -1.99(-1.13%)
Jan 24, 2023 175.50 177.26 174.10 175.79 5,364,891 -1.12(-0.63%)
Jan 23, 2023 172.42 177.75 171.34 176.91 7,902,127 +5.13(+2.99%)
Jan 20, 2023 171.22 172.36 168.55 171.78 7,623,928 +2.06(+1.21%)
Jan 19, 2023 172.15 172.50 168.42 169.72 6,037,095 -2.81(-1.63%)
Jan 18, 2023 175.12 176.06 172.36 172.53 5,916,125 -1.63(-0.94%)
Jan 17, 2023 177.53 178.54 174.06 174.16 5,699,478 -3.58(-2.02%)
Jan 13, 2023 175.82 177.84 174.97 177.74 3,763,334 +0.87(+0.49%)
Jan 12, 2023 178.45 179.89 175.74 176.87 4,355,720 -0.73(-0.41%)
Jan 11, 2023 176.96 177.78 175.68 177.60 5,129,297 +0.47(+0.26%)
Jan 10, 2023 175.38 178.35 174.58 177.14 4,298,124 +1.71(+0.97%)
Jan 09, 2023 175.90 179.10 175.07 175.43 5,778,830 +1.44(+0.83%)
Jan 06, 2023 168.42 174.91 166.24 173.99 6,773,915 +8.24(+4.97%)
Jan 05, 2023 166.60 168.84 164.67 165.75 6,925,813 -2.22(-1.32%)
Jan 04, 2023 164.12 168.49 164.12 167.97 6,328,842 +5.92(+3.65%)
Jan 03, 2023 166.04 166.46 161.44 162.06 4,324,799 -2.03(-1.23%)
Dec 30, 2022 162.53 164.22 161.06 164.08 3,272,247 +0.23(+0.14%)
Dec 29, 2022 162.10 164.87 161.67 163.85 4,110,389 +3.80(+2.38%)
Dec 28, 2022 162.45 163.99 159.69 160.05 3,019,490 -2.57(-1.58%)
Dec 27, 2022 162.50 163.43 160.82 162.62 3,561,795 -0.60(-0.37%)
Dec 23, 2022 161.88 163.63 161.13 163.22 2,615,507 -0.32(-0.19%)
Dec 22, 2022 164.90 165.34 160.35 163.53 7,240,972 -4.00(-2.39%)
Dec 21, 2022 165.82 167.72 165.32 167.54 3,657,417 +2.62(+1.59%)
Dec 20, 2022 165.48 166.59 164.55 164.91 3,801,808 -1.51(-0.91%)
Dec 19, 2022 168.43 168.67 164.88 166.42 4,539,200 -1.93(-1.14%)
Dec 16, 2022 167.80 168.85 166.29 168.35 10,497,924 -0.46(-0.27%)
Dec 15, 2022 172.30 173.28 167.89 168.81 6,063,337 -5.77(-3.30%)
Dec 14, 2022 175.51 178.54 172.91 174.58 5,149,956 -1.67(-0.95%)
Dec 13, 2022 180.84 181.79 174.63 176.24 7,002,837 +0.02(+0.01%)
Dec 12, 2022 172.88 176.31 171.69 176.22 5,384,766 +3.20(+1.85%)
Dec 09, 2022 174.72 175.33 172.89 173.03 3,995,087 -2.09(-1.19%)
Dec 08, 2022 172.53 175.27 171.63 175.11 3,930,491 +2.59(+1.50%)
Dec 07, 2022 171.31 173.79 171.03 172.52 3,265,637 -0.59(-0.34%)
Dec 06, 2022 176.88 176.90 171.96 173.11 4,449,406 -3.03(-1.72%)
Dec 05, 2022 175.49 177.38 174.10 176.13 4,910,021 -0.27(-0.15%)
Dec 02, 2022 173.90 176.73 172.25 176.40 3,850,160 +0.16(+0.09%)
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.