Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

183.07 USD -4.58 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 190.05 191.03 189.27 189.82 3,306,624 +0.69(+0.36%)
May 27, 2021 188.74 190.05 187.88 189.13 10,107,735 +0.77(+0.41%)
May 26, 2021 188.06 189.77 186.93 188.36 4,221,625 -0.37(-0.20%)
May 25, 2021 189.47 189.68 187.88 188.73 4,270,187 +0.04(+0.02%)
May 24, 2021 186.45 189.35 186.45 188.69 4,176,883 +3.68(+1.99%)
May 21, 2021 186.69 186.69 184.14 185.01 3,682,339 -0.29(-0.16%)
May 20, 2021 182.28 186.54 182.28 185.30 5,385,007 +3.58(+1.97%)
May 19, 2021 175.24 181.93 175.00 181.72 4,780,140 +2.85(+1.59%)
May 18, 2021 181.11 181.86 178.59 178.87 3,454,158 -1.96(-1.08%)
May 17, 2021 182.25 182.37 178.85 180.83 4,162,335 -2.44(-1.33%)
May 14, 2021 180.70 184.92 179.50 183.27 4,433,535 +4.28(+2.39%)
May 13, 2021 179.99 180.63 177.25 178.99 4,361,298 +2.39(+1.35%)
May 12, 2021 179.69 180.10 176.27 176.60 5,297,903 -6.60(-3.60%)
May 11, 2021 177.77 183.53 177.41 183.20 4,641,420 +1.15(+0.63%)
May 10, 2021 187.29 187.29 181.82 182.05 4,581,279 -5.71(-3.04%)
May 07, 2021 186.70 188.10 185.42 187.76 4,591,508 +3.49(+1.89%)
May 06, 2021 181.93 184.84 179.95 184.27 4,525,630 +2.62(+1.44%)
May 05, 2021 181.01 183.18 179.53 181.65 5,257,253 +2.62(+1.46%)
May 04, 2021 178.26 179.25 175.53 179.03 5,217,944 +0.24(+0.13%)
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