Indicators

Texas Instruments (NQ: TXN )

185.32 +1.37 (+0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	165.28	169.87	164.93	169.56	6,996,685	+4.12(+2.49%)
Jul 28, 2022	161.84	165.52	159.64	165.44	6,871,373	+3.96(+2.45%)
Jul 27, 2022	157.00	161.90	155.86	161.48	12,349,642	+10.07(+6.65%)
Jul 26, 2022	154.55	154.55	151.18	151.41	6,454,792	-2.22(-1.45%)
Jul 25, 2022	154.19	154.25	151.81	153.63	4,465,646	-0.66(-0.43%)
Jul 22, 2022	157.87	157.87	153.31	154.29	5,602,715	-2.49(-1.59%)
Jul 21, 2022	156.24	157.03	154.08	156.77	5,807,395	+1.14(+0.73%)
Jul 20, 2022	154.28	157.32	153.01	155.63	6,256,171	+0.65(+0.42%)
Jul 19, 2022	151.90	155.96	151.23	154.98	5,724,207	+4.68(+3.11%)
Jul 18, 2022	152.23	153.11	149.69	150.31	4,343,045	-0.82(-0.54%)
Jul 15, 2022	149.86	151.28	148.39	151.12	7,931,349	+2.53(+1.70%)
Jul 14, 2022	145.09	149.05	143.99	148.59	5,055,341	+3.35(+2.31%)
Jul 13, 2022	143.05	146.11	142.77	145.24	3,989,588	-0.16(-0.11%)
Jul 12, 2022	146.82	147.28	144.69	145.40	4,339,618	+0.85(+0.59%)
Jul 11, 2022	145.08	145.93	143.67	144.55	4,310,714	-1.85(-1.27%)
Jul 08, 2022	143.78	146.71	143.23	146.41	3,683,730	+0.79(+0.54%)
Jul 07, 2022	144.18	146.28	144.18	145.62	5,491,570	+3.65(+2.57%)
Jul 06, 2022	141.20	143.12	139.67	141.96	5,564,624	+1.61(+1.15%)
Jul 05, 2022	137.18	140.91	135.99	140.35	9,015,204	+0.53(+0.38%)

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.