Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

183.20 +0.08 (+0.04%)
Streaming Delayed Price Updated: 1:03 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 174.43 179.27 174.06 178.95 6,629,676 +3.20(+1.82%)
Jul 28, 2022 171.92 175.83 169.59 175.75 6,468,333 +4.21(+2.45%)
Jul 27, 2022 166.78 171.99 165.57 171.54 11,625,274 +10.70(+6.65%)
Jul 26, 2022 164.18 164.18 160.60 160.84 6,076,187 -2.36(-1.45%)
Jul 25, 2022 163.80 163.86 161.27 163.20 4,203,714 -0.70(-0.43%)
Jul 22, 2022 167.71 167.71 162.87 163.90 5,274,088 -2.64(-1.59%)
Jul 21, 2022 165.98 166.82 163.68 166.54 5,466,763 +1.21(+0.73%)
Jul 20, 2022 163.89 167.12 162.54 165.33 5,889,216 +0.69(+0.42%)
Jul 19, 2022 161.36 165.68 160.65 164.64 5,388,454 +4.97(+3.11%)
Jul 18, 2022 161.72 162.65 159.02 159.67 4,088,304 -0.87(-0.54%)
Jul 15, 2022 159.20 160.71 157.64 160.54 7,466,136 +2.69(+1.70%)
Jul 14, 2022 154.13 158.34 152.96 157.85 4,758,820 +3.56(+2.31%)
Jul 13, 2022 151.96 155.21 151.67 154.29 3,755,579 -0.17(-0.11%)
Jul 12, 2022 155.97 156.46 153.70 154.46 4,085,078 +0.90(+0.59%)
Jul 11, 2022 154.12 155.02 152.62 153.56 4,057,869 -1.97(-1.27%)
Jul 08, 2022 152.74 155.85 152.15 155.53 3,467,661 +0.84(+0.54%)
Jul 07, 2022 153.16 155.40 153.16 154.69 5,169,462 +3.88(+2.57%)
Jul 06, 2022 150.00 152.04 148.37 150.81 5,238,231 +1.71(+1.15%)
Jul 05, 2022 145.73 149.69 144.46 149.10 8,486,418 +0.56(+0.38%)
Jul 01, 2022 150.35 152.28 147.02 148.54 8,747,524 -5.11(-3.33%)
Jun 30, 2022 152.49 155.07 150.88 153.65 6,810,191 +0.87(+0.57%)
Jun 29, 2022 152.44 153.29 150.94 152.78 4,348,315 -1.38(-0.90%)
Jun 28, 2022 156.74 158.99 154.08 154.16 4,687,577 -1.46(-0.94%)
Jun 27, 2022 156.99 157.62 155.13 155.62 5,762,377 -0.33(-0.21%)
Jun 24, 2022 153.01 156.13 152.49 155.95 6,425,874 +4.81(+3.18%)
Jun 23, 2022 152.83 153.21 149.25 151.14 4,318,104 -1.46(-0.96%)
Jun 22, 2022 151.96 153.94 151.16 152.60 4,242,938 -0.86(-0.56%)
Jun 21, 2022 151.82 154.58 151.73 153.46 6,284,595 +3.26(+2.17%)
Jun 17, 2022 151.84 153.21 149.10 150.20 11,265,897 -1.17(-0.77%)
Jun 16, 2022 151.52 152.56 150.20 151.37 6,843,687 -4.55(-2.92%)
Jun 15, 2022 155.72 157.91 153.32 155.92 5,442,106 +1.84(+1.19%)
Jun 14, 2022 155.15 155.94 153.03 154.08 4,772,535 +0.55(+0.36%)
Jun 13, 2022 154.90 156.93 153.14 153.53 7,765,064 -4.25(-2.69%)
Jun 10, 2022 159.16 160.43 157.68 157.78 6,511,018 -3.80(-2.35%)
Jun 09, 2022 165.01 166.73 161.46 161.58 5,353,297 -3.79(-2.29%)
Jun 08, 2022 169.75 169.75 164.77 165.37 5,112,776 -4.48(-2.64%)
Jun 07, 2022 166.12 170.08 165.24 169.85 4,416,178 +2.09(+1.25%)
Jun 06, 2022 173.65 174.26 167.38 167.76 5,603,541 -4.57(-2.65%)
Jun 03, 2022 174.87 175.50 171.99 172.33 4,485,725 -4.39(-2.48%)
Jun 02, 2022 174.00 176.80 172.39 176.72 6,521,213 +2.30(+1.32%)
Jun 01, 2022 177.51 177.59 172.70 174.42 4,685,173 -2.34(-1.32%)
May 31, 2022 176.74 178.29 173.81 176.76 9,382,445 -1.21(-0.68%)
May 27, 2022 175.52 178.35 175.52 177.97 5,858,008 +3.84(+2.21%)
May 26, 2022 170.32 174.83 169.29 174.13 4,536,662 +4.12(+2.42%)
May 25, 2022 168.09 170.98 167.01 170.01 4,712,097 +2.15(+1.28%)
May 24, 2022 168.29 169.48 166.37 167.86 5,121,673 -2.07(-1.22%)
May 23, 2022 170.27 170.89 168.23 169.93 5,383,779 +0.12(+0.07%)
May 20, 2022 168.60 170.29 164.21 169.81 6,277,955 +2.19(+1.31%)
May 19, 2022 169.86 170.74 167.16 167.62 5,399,578 -2.68(-1.57%)
May 18, 2022 173.40 174.91 169.68 170.30 5,747,079 -4.68(-2.67%)
May 17, 2022 172.10 175.11 171.32 174.98 5,862,842 +6.48(+3.85%)
May 16, 2022 168.07 170.14 166.83 168.50 3,648,898 -1.24(-0.73%)
May 13, 2022 168.41 170.68 167.58 169.74 5,329,874 +3.84(+2.31%)
May 12, 2022 163.89 166.45 162.67 165.90 5,936,134 +1.21(+0.73%)
May 11, 2022 166.73 170.34 164.24 164.69 5,892,351 -3.55(-2.11%)
May 10, 2022 168.38 170.84 166.30 168.24 7,033,255 +3.30(+2.00%)
May 09, 2022 166.11 168.46 164.10 164.94 7,942,368 -2.51(-1.50%)
May 06, 2022 167.84 170.08 165.75 167.45 5,724,998 -2.83(-1.66%)
May 05, 2022 174.40 174.98 168.65 170.28 7,740,441 -5.95(-3.38%)
May 04, 2022 173.18 176.87 167.33 176.23 10,309,565 +3.69(+2.14%)
May 03, 2022 173.88 174.79 172.00 172.54 5,438,352 -1.46(-0.84%)
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