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 (%)
Nov 30, 2023 153.47 153.50 150.09 151.51 6,693,540 -0.49(-0.32%)
Nov 29, 2023 153.59 154.63 151.75 152.00 3,675,909 +0.30(+0.20%)
Nov 28, 2023 150.92 151.83 150.23 151.70 3,914,433 +0.30(+0.20%)
Nov 27, 2023 151.38 152.15 150.22 151.41 4,162,579 -0.98(-0.64%)
Nov 24, 2023 153.11 153.22 151.96 152.39 1,617,489 -0.34(-0.22%)
Nov 22, 2023 153.29 154.94 152.08 152.72 3,184,830 +0.50(+0.33%)
Nov 21, 2023 153.45 153.45 151.28 152.23 3,907,369 -2.09(-1.36%)
Nov 20, 2023 152.81 155.06 152.75 154.32 5,882,961 +0.91(+0.60%)
Nov 17, 2023 151.11 154.28 150.71 153.41 7,583,682 +2.71(+1.80%)
Nov 16, 2023 150.77 151.79 149.63 150.70 5,647,432 +0.02(+0.01%)
Nov 15, 2023 149.83 152.44 148.97 150.68 6,003,580 +1.93(+1.29%)
Nov 14, 2023 149.04 149.92 147.74 148.76 7,107,265 +4.03(+2.78%)
Nov 13, 2023 145.09 145.26 144.05 144.73 4,379,640 -1.31(-0.90%)
Nov 10, 2023 143.85 146.43 141.96 146.04 7,271,743 +3.89(+2.74%)
Nov 09, 2023 144.79 145.35 142.05 142.15 7,116,883 -1.94(-1.34%)
Nov 08, 2023 145.29 145.68 143.33 144.08 6,955,343 -1.36(-0.93%)
Nov 07, 2023 145.65 146.09 144.37 145.44 5,233,612 -0.90(-0.62%)
Nov 06, 2023 148.41 149.03 145.46 146.34 6,653,461 -2.71(-1.82%)
Nov 03, 2023 148.13 150.40 147.91 149.05 5,864,865 +2.90(+1.98%)
Nov 02, 2023 143.81 146.65 143.37 146.16 6,355,622 +4.11(+2.89%)
Nov 01, 2023 141.52 142.19 139.71 142.05 7,562,492 +1.15(+0.82%)
Oct 31, 2023 139.70 141.92 138.93 140.90 6,621,833 +1.50(+1.07%)
Oct 30, 2023 139.77 140.30 138.39 139.40 6,693,199 -1.31(-0.93%)
Oct 27, 2023 142.44 142.65 139.95 140.71 5,418,803 -0.88(-0.62%)
Oct 26, 2023 139.78 144.16 139.62 141.59 8,021,767 +2.18(+1.57%)
Oct 25, 2023 139.04 142.16 137.77 139.40 12,559,087 -5.04(-3.49%)
Oct 24, 2023 144.37 145.12 143.49 144.45 7,136,062 +0.59(+0.41%)
Oct 23, 2023 144.80 146.18 143.55 143.86 5,488,265 -1.47(-1.01%)
Oct 20, 2023 148.87 149.25 145.12 145.32 5,484,095 -3.08(-2.07%)
Oct 19, 2023 150.27 150.88 147.94 148.40 6,144,152 -0.87(-0.58%)
Oct 18, 2023 150.34 151.44 148.90 149.26 4,920,269 -2.40(-1.58%)
Oct 17, 2023 150.25 152.30 149.33 151.66 5,186,263 -0.04(-0.03%)
Oct 16, 2023 150.78 152.12 150.51 151.70 4,955,701 +1.52(+1.01%)
Oct 13, 2023 152.70 152.86 149.63 150.18 4,393,199 -2.21(-1.45%)
Oct 12, 2023 155.38 155.60 151.63 152.39 5,739,911 -2.29(-1.48%)
Oct 11, 2023 153.69 155.60 153.12 154.68 4,528,662 -0.32(-0.21%)
Oct 10, 2023 154.08 156.54 153.65 155.00 3,719,544 +0.92(+0.60%)
Oct 09, 2023 153.21 154.20 152.09 154.08 2,794,066 -0.28(-0.18%)
Oct 06, 2023 151.67 155.44 150.97 154.36 5,102,239 +1.86(+1.22%)
Oct 05, 2023 155.79 156.48 152.17 152.50 4,464,464 -2.81(-1.81%)
Oct 04, 2023 155.00 155.81 153.85 155.31 4,200,600 +0.71(+0.46%)
Oct 03, 2023 155.45 157.70 153.71 154.60 3,570,536 -2.65(-1.69%)
Oct 02, 2023 156.82 157.94 155.17 157.26 2,972,641 +0.92(+0.59%)
Sep 29, 2023 158.13 158.45 155.64 156.33 3,734,109 -0.08(-0.05%)
Sep 28, 2023 155.48 158.66 155.41 156.41 4,344,447 +0.93(+0.60%)
Sep 27, 2023 156.57 156.82 153.26 155.48 4,305,610 +0.18(+0.11%)
Sep 26, 2023 156.92 157.03 154.72 155.30 4,235,447 -2.89(-1.83%)
Sep 25, 2023 157.26 158.21 157.26 158.19 3,161,025 +0.58(+0.37%)
Sep 22, 2023 159.09 159.32 157.51 157.61 3,778,983 -0.09(-0.06%)
Sep 21, 2023 157.69 160.16 157.65 157.70 4,569,989 -1.67(-1.05%)
Sep 20, 2023 161.22 161.81 158.29 159.37 5,122,384 -1.02(-0.64%)
Sep 19, 2023 159.72 160.76 158.69 160.39 3,299,928 +0.30(+0.19%)
Sep 18, 2023 159.27 160.84 159.04 160.09 3,234,563 +0.21(+0.13%)
Sep 15, 2023 163.41 163.70 159.69 159.88 9,589,418 -3.37(-2.07%)
Sep 14, 2023 163.62 163.83 160.88 163.25 4,141,394 +1.61(+1.00%)
Sep 13, 2023 161.15 162.75 160.78 161.64 3,389,081 +0.90(+0.56%)
Sep 12, 2023 161.90 163.29 160.68 160.74 3,803,903 -2.31(-1.42%)
Sep 11, 2023 163.72 163.88 161.34 163.05 3,246,608 +1.16(+0.72%)
Sep 08, 2023 162.33 162.62 161.06 161.89 3,357,718 -0.05(-0.03%)
Sep 07, 2023 162.98 163.58 161.21 161.94 6,379,574 -3.28(-1.99%)
Sep 06, 2023 166.84 167.17 164.09 165.22 4,316,723 -1.66(-1.00%)
Sep 05, 2023 166.23 168.02 165.39 166.88 2,931,567 -0.09(-0.05%)
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.