Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

193.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 142.65 143.27 141.82 142.15 4,344,554 -1.34(-0.93%)
Aug 28, 2020 141.51 143.59 141.10 143.49 2,884,700 +2.00(+1.41%)
Aug 27, 2020 143.06 143.23 140.52 141.49 2,801,034 -0.96(-0.67%)
Aug 26, 2020 141.32 142.69 141.12 142.45 2,974,128 +0.79(+0.56%)
Aug 25, 2020 141.58 142.21 140.98 141.66 2,840,696 +0.64(+0.45%)
Aug 24, 2020 140.86 141.81 139.92 141.02 2,841,274 +0.69(+0.49%)
Aug 21, 2020 138.12 140.49 137.19 140.33 4,382,500 +1.76(+1.27%)
Aug 20, 2020 137.31 139.13 136.62 138.57 2,761,194 +0.09(+0.06%)
Aug 19, 2020 139.67 140.88 138.03 138.48 3,803,170 -0.83(-0.60%)
Aug 18, 2020 138.96 139.46 138.20 139.31 2,760,749 +1.03(+0.74%)
Aug 17, 2020 137.86 139.24 137.63 138.28 2,380,421 +0.93(+0.68%)
Aug 14, 2020 137.73 138.31 137.00 137.35 2,062,900 +0.20(+0.15%)
Aug 13, 2020 138.11 138.60 136.95 137.15 2,944,533 -1.49(-1.07%)
Aug 12, 2020 137.47 139.14 136.65 138.64 3,073,694 +2.60(+1.91%)
Aug 11, 2020 136.81 138.83 135.65 136.04 5,383,178 +0.63(+0.47%)
Aug 10, 2020 133.22 135.81 132.47 135.41 5,526,497 +1.85(+1.39%)
Aug 07, 2020 133.74 134.11 132.47 133.56 2,856,700 -0.18(-0.13%)
Aug 06, 2020 132.59 133.82 132.03 133.74 2,961,611 +1.04(+0.78%)
Aug 05, 2020 130.50 132.79 130.48 132.70 4,370,222 +0.47(+0.36%)
Aug 04, 2020 129.04 132.33 128.71 132.23 5,360,406 +2.91(+2.25%)
Aug 03, 2020 128.15 129.50 127.68 129.32 4,311,823 +1.77(+1.39%)
Jul 31, 2020 128.35 128.60 125.43 127.55 8,044,100 -1.34(-1.04%)
Jul 30, 2020 128.45 129.87 127.74 128.89 4,146,695 -2.75(-2.09%)
Jul 29, 2020 130.93 132.30 130.59 131.64 2,818,207 +1.51(+1.16%)
Jul 28, 2020 130.90 131.81 129.72 130.13 3,545,275 -1.99(-1.51%)
Jul 27, 2020 130.35 132.33 130.04 132.12 3,874,030 +2.49(+1.92%)
Jul 24, 2020 129.75 131.97 128.11 129.63 5,077,100 +0.59(+0.46%)
Jul 23, 2020 133.00 133.15 128.32 129.04 7,791,946 -3.49(-2.63%)
Jul 22, 2020 134.60 135.18 130.49 132.53 10,911,697 -2.95(-2.18%)
Jul 21, 2020 137.09 137.65 135.26 135.48 7,732,587 -1.10(-0.81%)
Jul 20, 2020 134.20 137.00 133.19 136.58 4,622,919 +2.69(+2.01%)
Jul 17, 2020 133.51 135.00 132.25 133.89 4,666,200 +1.71(+1.29%)
Jul 16, 2020 130.85 132.69 130.51 132.18 3,337,555 +0.03(+0.02%)
Jul 15, 2020 131.43 132.45 130.09 132.15 3,624,835 +0.26(+0.20%)
Jul 14, 2020 127.79 132.23 126.71 131.89 4,247,457 +3.07(+2.38%)
Jul 13, 2020 132.00 133.59 128.49 128.82 4,861,824 -1.71(-1.31%)
Jul 10, 2020 130.22 131.24 128.96 130.53 2,659,200 +0.10(+0.08%)
Jul 09, 2020 128.79 131.99 126.90 130.43 4,977,257 +1.13(+0.87%)
Jul 08, 2020 129.67 129.74 127.69 129.30 3,584,252 +0.70(+0.54%)
Jul 07, 2020 128.73 129.47 128.25 128.60 3,778,501 -0.93(-0.72%)
Jul 06, 2020 127.51 130.53 126.20 129.53 4,957,024 +3.72(+2.96%)
Jul 02, 2020 126.39 127.17 125.02 125.81 4,798,900 +1.01(+0.81%)
Jul 01, 2020 126.60 126.86 124.67 124.80 4,021,990 -2.17(-1.71%)
Jun 30, 2020 124.40 127.70 124.35 126.97 5,572,367 +2.20(+1.76%)
Jun 29, 2020 123.85 124.95 122.42 124.77 3,539,998 +1.40(+1.13%)
Jun 26, 2020 124.63 124.89 122.40 123.37 9,870,900 -1.69(-1.35%)
Jun 25, 2020 124.00 125.34 122.35 125.06 2,617,167 +1.07(+0.86%)
Jun 24, 2020 125.29 126.80 123.13 123.99 4,747,114 -2.63(-2.08%)
Jun 23, 2020 126.63 128.10 126.00 126.62 4,679,048 +1.39(+1.11%)
Jun 22, 2020 124.77 125.46 123.11 125.23 3,677,664 +0.35(+0.28%)
Jun 19, 2020 128.06 128.24 123.97 124.89 10,376,801 -1.10(-0.87%)
Jun 18, 2020 125.73 126.63 125.09 125.98 3,062,581 -0.24(-0.19%)
Jun 17, 2020 127.06 127.86 125.79 126.22 2,934,031 +0.11(+0.09%)
Jun 16, 2020 128.27 129.13 124.47 126.11 3,529,514 +1.88(+1.51%)
Jun 15, 2020 121.57 124.53 120.80 124.23 5,152,764 +0.26(+0.21%)
Jun 12, 2020 127.27 127.74 122.40 123.97 5,950,800 -0.64(-0.51%)
Jun 11, 2020 129.05 129.22 124.33 124.61 6,013,924 -6.79(-5.17%)
Jun 10, 2020 132.45 132.79 130.99 131.40 4,005,695 -0.72(-0.54%)
Jun 09, 2020 131.35 132.91 130.15 132.12 4,449,968 -0.74(-0.56%)
Jun 08, 2020 130.66 133.29 129.63 132.86 5,602,524 +1.42(+1.08%)
Jun 05, 2020 130.96 135.68 130.55 131.44 7,788,700 +2.86(+2.22%)
Jun 04, 2020 126.38 129.00 126.29 128.58 5,052,550 +1.37(+1.08%)
Jun 03, 2020 126.67 128.47 125.64 127.21 7,650,615 +4.54(+3.70%)
Jun 02, 2020 118.60 122.93 117.84 122.67 7,276,711 +4.81(+4.08%)
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