Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

152.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 174.04 176.03 169.93 170.25 6,717,072 -5.60(-3.18%)
Apr 28, 2022 170.06 176.88 169.99 175.85 8,234,239 +6.46(+3.81%)
Apr 27, 2022 160.55 171.92 160.50 169.39 12,570,345 +0.95(+0.56%)
Apr 26, 2022 171.43 172.49 168.37 168.44 9,587,313 -5.47(-3.15%)
Apr 25, 2022 173.06 175.17 171.67 173.91 8,737,325 +0.60(+0.35%)
Apr 22, 2022 177.31 177.63 172.93 173.31 6,363,001 -3.92(-2.21%)
Apr 21, 2022 181.36 183.24 176.77 177.23 4,734,870 -2.19(-1.22%)
Apr 20, 2022 181.60 183.66 179.08 179.42 4,553,782 +0.36(+0.20%)
Apr 19, 2022 175.41 179.34 175.23 179.06 4,675,720 +2.50(+1.42%)
Apr 18, 2022 173.00 177.58 173.00 176.56 3,562,887 +2.90(+1.67%)
Apr 14, 2022 174.90 176.11 173.53 173.66 4,578,457 -1.45(-0.83%)
Apr 13, 2022 173.31 175.49 172.41 175.11 5,228,056 +2.11(+1.22%)
Apr 12, 2022 175.41 176.37 172.39 173.00 4,550,899 +1.06(+0.62%)
Apr 11, 2022 172.77 174.44 171.78 171.94 4,348,767 -2.17(-1.25%)
Apr 08, 2022 177.19 177.30 173.83 174.11 4,504,564 -3.49(-1.97%)
Apr 07, 2022 176.25 178.93 175.30 177.60 4,178,537 +0.35(+0.20%)
Apr 06, 2022 175.00 179.61 174.82 177.25 6,932,960 +0.07(+0.04%)
Apr 05, 2022 181.63 181.85 176.37 177.18 6,964,056 -5.53(-3.03%)
Apr 04, 2022 181.55 183.35 180.56 182.71 4,644,904 +0.63(+0.35%)
Apr 01, 2022 184.43 184.88 179.75 182.08 4,631,768 -1.40(-0.76%)
Mar 31, 2022 188.13 188.62 183.18 183.48 7,182,457 -3.97(-2.12%)
Mar 30, 2022 190.00 190.90 186.71 187.45 3,862,827 -3.56(-1.86%)
Mar 29, 2022 187.97 191.34 187.29 191.01 5,859,457 +5.33(+2.87%)
Mar 28, 2022 183.16 185.79 182.01 185.68 3,117,035 +0.78(+0.42%)
Mar 25, 2022 184.67 186.20 183.20 184.90 3,738,761 +0.69(+0.37%)
Mar 24, 2022 180.34 184.33 179.63 184.21 4,168,805 +5.13(+2.86%)
Mar 23, 2022 182.00 183.00 179.03 179.08 4,821,371 -3.27(-1.79%)
Mar 22, 2022 180.88 182.74 180.00 182.35 3,812,847 +1.89(+1.05%)
Mar 21, 2022 179.29 181.21 177.72 180.46 5,030,458 +0.36(+0.20%)
Mar 18, 2022 178.20 180.35 175.74 180.10 9,031,516 +1.63(+0.91%)
Mar 17, 2022 175.84 178.48 175.24 178.47 4,930,761 +2.14(+1.21%)
Mar 16, 2022 173.76 176.47 171.43 176.33 5,665,256 +4.01(+2.33%)
Mar 15, 2022 168.58 172.64 167.88 172.32 5,138,678 +5.60(+3.36%)
Mar 14, 2022 169.96 171.65 166.09 166.72 4,862,635 -3.64(-2.14%)
Mar 11, 2022 173.90 175.43 169.94 170.36 4,870,397 -2.37(-1.37%)
Mar 10, 2022 169.48 173.42 168.59 172.73 6,079,150 +0.27(+0.16%)
Mar 09, 2022 172.60 173.99 169.44 172.46 6,046,939 +5.11(+3.05%)
Mar 08, 2022 164.83 172.70 162.39 167.35 7,486,474 +2.46(+1.49%)
Mar 07, 2022 170.86 170.97 164.76 164.89 7,064,388 -5.09(-2.99%)
Mar 04, 2022 169.48 171.76 168.14 169.98 6,804,802 -1.02(-0.60%)
Mar 03, 2022 171.72 172.75 169.31 171.00 5,152,480 +0.90(+0.53%)
Mar 02, 2022 168.49 171.50 167.84 170.10 5,304,111 +2.81(+1.68%)
Mar 01, 2022 169.36 170.00 164.37 167.29 6,049,604 -2.70(-1.59%)
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%)
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