Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

178.13 USD +4.17 (+2.40%)
Streaming Delayed Price Updated: 3:13 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 194.00 194.23 187.72 188.24 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