Texas Instruments (NQ: TXN )

175.95 USD +2.50 (+1.44%)
Streaming Delayed Price Updated: 3:17 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 178.78 180.56 173.38 173.45 6,057,420 -4.85(-2.72%)
Jan 19, 2022 183.44 183.58 178.19 178.30 5,207,315 -3.98(-2.18%)
Jan 18, 2022 183.61 184.36 181.26 182.28 7,382,812 -4.73(-2.53%)
Jan 14, 2022 187.01 0 +2.86(+1.55%)
Jan 13, 2022 188.97 189.62 183.61 184.15 5,369,406 -1.88(-1.01%)
Jan 12, 2022 186.00 187.34 184.40 186.03 4,240,110 +1.39(+0.75%)
Jan 11, 2022 182.50 186.08 181.21 184.64 5,240,721 +1.68(+0.92%)
Jan 10, 2022 177.90 183.23 176.88 182.96 7,194,666 +3.52(+1.96%)
Jan 07, 2022 181.97 184.06 178.90 179.44 7,414,710 -7.32(-3.92%)
Jan 06, 2022 186.67 188.52 185.79 186.76 4,502,590 -0.06(-0.03%)
Jan 05, 2022 190.41 191.61 186.65 186.82 5,047,297 -3.98(-2.09%)
Jan 04, 2022 191.00 192.10 188.20 190.80 4,137,526 +0.20(+0.10%)
Jan 03, 2022 188.82 190.61 187.46 190.60 3,781,523 +2.13(+1.13%)
Dec 31, 2021 189.41 190.00 188.27 188.47 2,813,894 -0.94(-0.50%)
Dec 30, 2021 190.87 191.87 189.01 189.41 2,108,334 -1.40(-0.73%)
Dec 29, 2021 191.39 193.28 190.76 190.81 2,754,920 -0.29(-0.15%)
Dec 28, 2021 192.80 192.86 190.38 191.10 2,806,858 -0.74(-0.39%)
Dec 27, 2021 188.08 191.95 188.07 191.84 3,405,613 +4.44(+2.37%)
Dec 23, 2021 187.24 188.94 185.42 187.40 3,266,662 +0.47(+0.25%)
Dec 22, 2021 185.99 187.01 184.16 186.93 3,375,474 +0.56(+0.30%)
Dec 21, 2021 187.43 187.49 184.24 186.37 6,089,386 +2.13(+1.16%)
Dec 20, 2021 183.65 185.00 182.77 184.24 4,474,343 -2.06(-1.11%)
Dec 17, 2021 187.38 189.38 185.63 186.30 8,439,070 -1.94(-1.03%)
Dec 16, 2021 194.00 194.23 187.72 188.24 5,448,426 -5.20(-2.69%)
Dec 15, 2021 192.00 193.71 187.87 193.44 6,342,028 +3.17(+1.67%)
Dec 14, 2021 190.97 191.68 188.16 190.27 6,130,073 -2.97(-1.54%)
Dec 13, 2021 196.10 196.74 192.91 193.24 6,115,819 -2.76(-1.41%)
Dec 10, 2021 196.02 196.36 192.81 196.00 3,264,337 +2.60(+1.34%)
Dec 09, 2021 195.57 196.90 193.25 193.40 3,625,823 -2.99(-1.52%)
Dec 08, 2021 198.50 198.50 193.87 196.39 4,254,686 -2.64(-1.33%)
Dec 07, 2021 196.40 199.86 195.93 199.03 5,813,620 +4.42(+2.27%)
Dec 06, 2021 195.17 195.25 189.76 194.61 4,084,648 +1.23(+0.64%)
Dec 03, 2021 194.63 196.03 191.68 193.38 4,901,028 -0.20(-0.10%)
Dec 02, 2021 190.46 194.91 190.00 193.58 4,238,389 -0.42(-0.22%)
Dec 01, 2021 195.73 199.90 191.63 194.00 7,279,107 +1.63(+0.85%)
Nov 30, 2021 193.31 194.70 192.09 192.37 8,775,567 -2.01(-1.03%)
Nov 29, 2021 191.07 194.73 190.84 194.38 4,574,761 +6.12(+3.25%)
Nov 26, 2021 189.86 192.52 187.37 188.26 3,324,901 -5.34(-2.76%)
Nov 24, 2021 192.86 193.63 190.10 193.60 6,494,331 +0.96(+0.50%)
Nov 23, 2021 193.61 193.65 190.47 192.64 4,881,404 +0.14(+0.07%)
Nov 22, 2021 195.70 196.91 192.22 192.50 4,712,359 -2.66(-1.36%)
Nov 19, 2021 193.89 195.25 192.62 195.16 5,133,460 +1.94(+1.00%)
Nov 18, 2021 190.57 193.65 192.88 193.22 4,677,322 +3.65(+1.93%)
Nov 17, 2021 188.41 190.23 187.25 189.57 4,163,232 +1.05(+0.56%)
Nov 16, 2021 189.10 190.25 188.16 188.52 3,126,242 -0.71(-0.38%)
Nov 15, 2021 191.22 191.91 188.50 189.23 2,985,227 -0.85(-0.45%)
Nov 12, 2021 188.91 191.84 187.31 190.08 3,121,684 +1.48(+0.78%)
Nov 11, 2021 188.64 188.82 187.24 188.60 2,554,242 -1.20(-0.63%)
Nov 10, 2021 189.64 189.80 4,304,090 -0.99(-0.52%)
Nov 09, 2021 192.63 193.95 190.39 190.79 4,314,755 -1.57(-0.82%)
Nov 08, 2021 194.04 195.38 191.72 192.36 5,213,890 -1.04(-0.54%)
Nov 05, 2021 193.65 195.43 191.82 193.40 4,510,523 +2.29(+1.20%)
Nov 04, 2021 189.50 191.22 188.42 191.11 4,827,956 +1.96(+1.04%)
Nov 03, 2021 188.68 190.11 186.67 189.15 3,666,866 -0.19(-0.10%)
Nov 02, 2021 186.15 189.37 186.11 189.34 4,009,679 +1.87(+1.00%)
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.