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 (%)
Feb 28, 2022 158.80 160.60 157.38 160.08 6,006,634 -0.78(-0.49%)
Feb 25, 2022 159.84 161.01 159.16 160.87 5,128,948 +1.16(+0.73%)
Feb 24, 2022 154.24 160.03 151.80 159.71 8,243,639 +3.72(+2.38%)
Feb 23, 2022 158.23 160.06 155.73 155.99 6,257,592 -0.99(-0.63%)
Feb 22, 2022 156.38 161.17 155.39 156.98 7,745,130 -0.05(-0.03%)
Feb 18, 2022 157.02 0 +1.97(+1.27%)
Feb 17, 2022 156.39 157.64 154.63 155.06 7,228,920 -3.38(-2.13%)
Feb 16, 2022 155.19 159.11 154.66 158.44 4,878,001 +1.95(+1.25%)
Feb 15, 2022 155.21 157.05 154.52 156.49 7,401,213 +3.48(+2.28%)
Feb 14, 2022 154.39 156.00 151.66 153.00 7,928,804 -1.82(-1.17%)
Feb 11, 2022 160.03 161.37 154.11 154.82 8,032,286 -5.90(-3.67%)
Feb 10, 2022 162.13 166.53 159.85 160.72 8,052,023 -5.70(-3.42%)
Feb 09, 2022 164.12 166.87 162.97 166.41 7,582,119 +3.84(+2.36%)
Feb 08, 2022 160.12 163.10 158.68 162.57 4,907,987 +2.52(+1.58%)
Feb 07, 2022 162.43 162.45 159.07 160.05 6,813,933 -1.39(-0.86%)
Feb 04, 2022 162.43 162.70 157.75 161.43 12,114,597 -3.93(-2.37%)
Feb 03, 2022 174.44 164.69 165.36 12,409,131 -11.54(-6.52%)
Feb 02, 2022 170.97 177.28 170.91 176.89 9,544,299 +6.17(+3.61%)
Feb 01, 2022 169.12 171.08 166.33 170.73 6,617,811 +3.77(+2.26%)
Jan 28, 2022 163.68 167.13 159.52 166.96 7,776,892 +3.42(+2.09%)
Jan 27, 2022 169.24 169.35 161.94 163.54 7,218,222 -3.29(-1.97%)
Jan 26, 2022 170.52 171.44 164.82 166.83 13,735,797 +4.09(+2.51%)
Jan 25, 2022 163.63 166.38 161.88 162.75 8,670,921 -4.10(-2.46%)
Jan 24, 2022 164.45 167.10 160.09 166.84 12,525,078 +2.53(+1.54%)
Jan 21, 2022 162.84 167.97 162.16 164.32 12,322,675 +2.05(+1.26%)
Jan 20, 2022 167.25 168.92 162.20 162.27 6,474,845 -4.54(-2.72%)
Jan 19, 2022 171.61 171.75 166.70 166.81 5,566,158 -3.72(-2.18%)
Jan 18, 2022 171.77 172.47 169.57 170.53 7,891,572 -4.43(-2.53%)
Jan 14, 2022 174.95 0 +2.68(+1.55%)
Jan 13, 2022 176.79 177.40 171.77 172.28 5,739,419 -1.76(-1.01%)
Jan 12, 2022 174.01 175.26 172.51 174.04 4,532,302 +1.30(+0.75%)
Jan 11, 2022 170.73 174.08 169.53 172.74 5,601,866 +1.57(+0.92%)
Jan 10, 2022 166.43 171.42 165.48 171.16 7,690,461 +3.29(+1.96%)
Jan 07, 2022 170.24 172.19 167.37 167.87 7,925,668 -6.85(-3.92%)
Jan 06, 2022 174.64 176.37 173.81 174.72 4,812,870 -0.06(-0.03%)
Jan 05, 2022 178.13 179.26 174.62 174.78 5,395,113 -3.72(-2.09%)
Jan 04, 2022 178.69 179.72 176.07 178.50 4,422,649 +0.19(+0.10%)
Jan 03, 2022 176.65 178.32 175.38 178.31 4,042,113 +1.99(+1.13%)
Dec 31, 2021 177.20 177.75 176.13 176.32 3,007,803 -0.88(-0.50%)
Dec 30, 2021 178.56 179.50 176.82 177.20 2,253,622 -1.31(-0.73%)
Dec 29, 2021 179.05 180.82 178.46 178.51 2,944,765 -0.27(-0.15%)
Dec 28, 2021 180.37 180.43 178.11 178.78 3,000,282 -0.69(-0.39%)
Dec 27, 2021 175.96 179.57 175.94 179.47 3,640,298 +4.15(+2.37%)
Dec 23, 2021 175.17 176.76 173.47 175.32 3,491,772 +0.44(+0.25%)
Dec 22, 2021 174.00 174.95 172.29 174.88 3,608,082 +0.52(+0.30%)
Dec 21, 2021 175.35 175.40 172.36 174.35 6,509,014 +1.99(+1.16%)
Dec 20, 2021 171.81 173.07 170.99 172.36 4,782,676 -1.93(-1.11%)
Dec 17, 2021 175.30 177.17 173.66 174.29 9,020,618 -1.82(-1.03%)
Dec 16, 2021 181.49 181.70 175.62 176.10 5,823,885 -4.86(-2.69%)
Dec 15, 2021 179.62 181.22 175.76 180.97 6,779,066 +2.97(+1.67%)
Dec 14, 2021 178.66 179.32 176.03 178.00 6,552,505 -2.78(-1.54%)
Dec 13, 2021 183.46 184.06 180.47 180.78 6,537,269 -2.58(-1.41%)
Dec 10, 2021 183.38 183.70 180.38 183.36 3,489,287 +2.43(+1.34%)
Dec 09, 2021 182.96 184.21 180.79 180.93 3,875,683 -2.80(-1.52%)
Dec 08, 2021 185.70 185.70 181.37 183.73 4,547,882 -2.47(-1.33%)
Dec 07, 2021 183.74 186.97 183.30 186.20 6,214,245 +4.14(+2.27%)
Dec 06, 2021 182.59 182.66 177.53 182.06 4,366,127 +1.15(+0.64%)
Dec 03, 2021 182.08 183.39 179.32 180.91 5,238,765 -0.19(-0.10%)
Dec 02, 2021 178.18 182.34 177.75 181.10 4,530,462 -0.39(-0.22%)
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.