Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

148.54 -5.11 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 150.35 152.28 147.02 148.54 8,747,517 -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%)
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