Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

155.62 -0.33 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 168.63 170.54 166.99 169.99 5,656,606 -0.83(-0.49%)
Feb 25, 2022 169.73 170.97 169.01 170.82 4,830,066 +1.23(+0.73%)
Feb 24, 2022 163.78 169.93 161.19 169.59 7,763,253 +3.95(+2.38%)
Feb 23, 2022 168.02 169.96 165.37 165.64 5,892,940 -1.05(-0.63%)
Feb 22, 2022 166.06 171.14 165.01 166.69 7,293,794 -0.05(-0.03%)
Feb 18, 2022 166.74 0 +2.09(+1.27%)
Feb 17, 2022 166.07 167.39 164.20 164.65 6,807,665 -3.59(-2.13%)
Feb 16, 2022 164.79 168.96 164.23 168.24 4,593,743 +2.07(+1.25%)
Feb 15, 2022 164.81 166.76 164.08 166.17 6,969,918 +3.70(+2.28%)
Feb 14, 2022 163.94 165.65 161.04 162.47 7,466,765 -1.93(-1.17%)
Feb 11, 2022 169.93 171.36 163.65 164.40 7,564,216 -6.26(-3.67%)
Feb 10, 2022 172.16 176.83 169.74 170.66 7,582,803 -6.05(-3.42%)
Feb 09, 2022 174.27 177.20 173.06 176.71 7,140,282 +4.08(+2.36%)
Feb 08, 2022 170.03 173.19 168.50 172.63 4,622,339 +2.68(+1.58%)
Feb 07, 2022 172.48 172.50 168.91 169.95 6,416,861 -1.47(-0.86%)
Feb 04, 2022 172.48 172.77 167.51 171.42 11,408,636 -4.17(-2.37%)
Feb 03, 2022 185.24 174.88 175.59 11,686,007 -12.25(-6.52%)
Feb 02, 2022 181.55 188.25 181.49 187.84 8,988,119 +6.55(+3.61%)
Feb 01, 2022 179.59 181.67 176.63 181.29 6,232,168 +4.00(+2.26%)
Jan 28, 2022 173.81 177.47 169.39 177.29 7,323,705 +2.48(+1.42%)
Jan 27, 2022 180.90 181.02 173.10 174.81 6,752,872 -3.52(-1.97%)
Jan 26, 2022 182.27 183.25 176.18 178.33 12,850,267 +4.37(+2.51%)
Jan 25, 2022 174.91 177.84 173.04 173.96 8,111,895 -4.38(-2.46%)
Jan 24, 2022 175.78 178.62 171.12 178.34 11,717,601 +2.70(+1.54%)
Jan 21, 2022 174.06 179.55 173.33 175.64 11,528,247 +2.19(+1.26%)
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 188.82 190.62 187.46 190.60 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 194.00 194.22 187.72 188.24 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%)
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.
 
bottom clear