Skip to main content

Texas Instruments (NQ: TXN )

174.65 +1.78 (+1.03%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 164.65 167.19 164.08 166.11 3,791,954 +0.69(+0.42%)
Feb 27, 2023 166.05 166.66 165.07 165.42 3,416,551 +1.55(+0.95%)
Feb 24, 2023 164.07 164.83 162.57 163.87 4,250,762 -2.60(-1.56%)
Feb 23, 2023 167.37 167.63 163.24 166.47 5,095,399 +1.96(+1.19%)
Feb 22, 2023 165.69 166.58 163.50 164.51 4,724,350 -0.93(-0.56%)
Feb 21, 2023 168.14 169.46 165.27 165.44 7,256,412 -4.42(-2.60%)
Feb 17, 2023 169.72 171.57 169.04 169.86 4,191,441 -0.74(-0.43%)
Feb 16, 2023 171.40 172.76 169.95 170.59 4,347,204 -2.34(-1.36%)
Feb 15, 2023 169.38 173.14 169.32 172.94 4,004,451 +2.09(+1.23%)
Feb 14, 2023 169.70 172.11 167.97 170.84 4,444,560 -0.36(-0.21%)
Feb 13, 2023 171.02 172.26 170.21 171.20 3,552,904 +0.89(+0.52%)
Feb 10, 2023 168.44 170.65 167.72 170.31 5,642,186 +0.78(+0.46%)
Feb 09, 2023 173.63 174.88 169.13 169.54 5,749,910 -1.46(-0.86%)
Feb 08, 2023 176.12 176.90 170.97 171.00 5,839,597 -6.77(-3.81%)
Feb 07, 2023 175.43 178.53 173.78 177.77 4,958,149 +2.41(+1.38%)
Feb 06, 2023 174.88 176.89 173.85 175.36 4,526,763 -1.25(-0.71%)
Feb 03, 2023 176.03 179.47 175.93 176.61 5,916,557 -2.35(-1.32%)
Feb 02, 2023 178.14 179.67 170.27 178.96 12,039,575 +2.54(+1.44%)
Feb 01, 2023 171.49 177.97 171.25 176.43 8,082,462 +4.74(+2.76%)
Jan 31, 2023 167.77 171.78 167.59 171.69 6,040,630 +3.95(+2.36%)
Jan 30, 2023 166.97 169.72 166.84 167.74 5,211,339 -0.84(-0.50%)
Jan 27, 2023 165.97 170.57 165.34 168.58 6,315,034 +1.10(+0.65%)
Jan 26, 2023 168.61 168.61 165.26 167.48 6,534,986 -0.91(-0.54%)
Jan 25, 2023 169.91 171.44 164.98 168.39 6,985,963 -1.92(-1.13%)
Jan 24, 2023 170.03 171.73 168.67 170.31 5,537,440 -1.09(-0.63%)
Jan 23, 2023 167.05 172.21 166.00 171.40 8,156,281 +4.97(+2.99%)
Jan 20, 2023 165.88 166.99 163.30 166.42 7,869,134 +1.99(+1.21%)
Jan 19, 2023 166.79 167.12 163.17 164.43 6,231,265 -2.72(-1.63%)
Jan 18, 2023 169.66 170.58 166.99 167.15 6,106,404 -1.58(-0.94%)
Jan 17, 2023 172.00 172.98 168.64 168.73 5,882,789 -3.47(-2.02%)
Jan 13, 2023 170.34 172.30 169.52 172.21 3,884,373 +0.85(+0.49%)
Jan 12, 2023 172.89 174.28 170.26 171.36 4,495,812 -0.71(-0.41%)
Jan 11, 2023 171.44 172.24 170.20 172.07 5,294,269 +0.45(+0.26%)
Jan 10, 2023 169.91 172.79 169.14 171.62 4,436,364 +1.66(+0.97%)
Jan 09, 2023 170.41 173.52 169.62 169.96 5,964,693 +1.39(+0.83%)
Jan 06, 2023 163.17 169.46 161.06 168.57 6,991,783 +7.98(+4.97%)
Jan 05, 2023 161.41 163.58 159.53 160.58 7,148,566 -2.16(-1.32%)
Jan 04, 2023 159.01 163.24 159.01 162.74 6,532,394 +5.73(+3.65%)
Jan 03, 2023 160.86 161.28 156.41 157.00 4,463,896 -1.96(-1.23%)
Dec 30, 2022 157.47 159.10 156.04 158.97 3,377,491 +0.22(+0.14%)
Dec 29, 2022 157.05 159.73 156.63 158.75 4,242,590 +3.69(+2.38%)
Dec 28, 2022 157.39 158.88 154.72 155.06 3,116,605 -2.49(-1.58%)
Dec 27, 2022 157.44 158.33 155.81 157.55 3,676,352 -0.58(-0.36%)
Dec 23, 2022 156.83 158.53 156.11 158.13 2,699,629 -0.31(-0.19%)
Dec 22, 2022 159.76 160.19 155.35 158.44 7,473,861 -3.88(-2.39%)
Dec 21, 2022 160.65 162.49 160.17 162.32 3,775,049 +2.54(+1.59%)
Dec 20, 2022 160.32 161.40 159.42 159.78 3,924,085 -1.46(-0.91%)
Dec 19, 2022 163.18 163.41 159.74 161.24 4,685,193 -1.87(-1.14%)
Dec 16, 2022 162.57 163.59 161.11 163.10 10,835,565 -0.44(-0.27%)
Dec 15, 2022 166.93 167.88 162.66 163.55 6,258,350 -5.59(-3.30%)
Dec 14, 2022 170.04 172.97 167.52 169.14 5,315,592 -1.62(-0.95%)
Dec 13, 2022 175.21 176.13 169.18 170.75 7,228,067 +0.02(+0.01%)
Dec 12, 2022 167.49 170.82 166.34 170.73 5,557,955 +3.10(+1.85%)
Dec 09, 2022 169.27 169.87 167.50 167.63 4,123,580 -2.02(-1.19%)
Dec 08, 2022 167.15 169.81 166.28 169.66 4,056,906 +2.51(+1.50%)
Dec 07, 2022 165.97 168.38 165.70 167.15 3,370,669 -0.57(-0.34%)
Dec 06, 2022 171.37 171.39 166.60 167.71 4,592,511 -2.93(-1.72%)
Dec 05, 2022 170.02 171.85 168.67 170.65 5,067,941 -0.26(-0.15%)
Dec 02, 2022 168.48 171.22 166.88 170.91 3,973,992 +0.15(+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.