Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

177.29 USD +2.48 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 193.31 194.70 192.09 192.37 8,775,567 -2.01(-1.03%)
Nov 29, 2021 191.07 194.73 190.84 194.38 4,574,761 +6.12(+3.25%)
Nov 26, 2021 189.86 192.52 187.37 188.26 3,324,901 -5.34(-2.76%)
Nov 24, 2021 192.86 193.63 190.10 193.60 6,494,331 +0.96(+0.50%)
Nov 23, 2021 193.61 193.65 190.47 192.64 4,881,404 +0.14(+0.07%)
Nov 22, 2021 195.70 196.91 192.22 192.50 4,712,359 -2.66(-1.36%)
Nov 19, 2021 193.89 195.25 192.62 195.16 5,133,460 +1.94(+1.00%)
Nov 18, 2021 190.57 193.65 192.88 193.22 4,677,322 +3.65(+1.93%)
Nov 17, 2021 188.41 190.23 187.25 189.57 4,163,232 +1.05(+0.56%)
Nov 16, 2021 189.10 190.25 188.16 188.52 3,126,242 -0.71(-0.38%)
Nov 15, 2021 191.22 191.91 188.50 189.23 2,985,227 -0.85(-0.45%)
Nov 12, 2021 188.91 191.84 187.31 190.08 3,121,684 +1.48(+0.78%)
Nov 11, 2021 188.64 188.82 187.24 188.60 2,554,242 -1.20(-0.63%)
Nov 10, 2021 189.64 189.80 4,304,090 -0.99(-0.52%)
Nov 09, 2021 192.63 193.95 190.39 190.79 4,314,755 -1.57(-0.82%)
Nov 08, 2021 194.04 195.38 191.72 192.36 5,213,890 -1.04(-0.54%)
Nov 05, 2021 193.65 195.43 191.82 193.40 4,510,523 +2.29(+1.20%)
Nov 04, 2021 189.50 191.22 188.42 191.11 4,827,956 +1.96(+1.04%)
Nov 03, 2021 188.68 190.11 186.67 189.15 3,666,866 -0.19(-0.10%)
Nov 02, 2021 186.15 189.37 186.11 189.34 4,009,679 +1.87(+1.00%)
Nov 01, 2021 186.73 187.53 186.07 187.47 4,200,691 -0.01(-0.01%)
Oct 29, 2021 186.39 188.36 187.48 4,552,273 -0.39(-0.21%)
Oct 28, 2021 187.77 187.87 5,122,375 +0.77(+0.41%)
Oct 27, 2021 185.64 188.52 183.55 187.10 10,362,461 -9.88(-5.02%)
Oct 26, 2021 200.08 196.49 196.98 5,837,348 -3.22(-1.61%)
Oct 25, 2021 200.00 202.26 199.06 200.20 4,255,059 +1.13(+0.57%)
Oct 22, 2021 201.55 198.13 199.07 3,649,241 -2.23(-1.11%)
Oct 21, 2021 199.65 201.58 199.00 201.30 3,276,285 +1.92(+0.96%)
Oct 20, 2021 198.10 200.02 197.05 199.38 3,043,274 +1.15(+0.58%)
Oct 19, 2021 194.61 198.54 193.84 198.23 2,666,289 +3.32(+1.70%)
Oct 18, 2021 193.17 196.06 191.62 194.91 2,804,667 +0.46(+0.24%)
Oct 15, 2021 192.86 194.80 192.64 194.45 2,649,003 +1.96(+1.02%)
Oct 14, 2021 189.37 192.58 188.93 192.49 3,413,318 +5.39(+2.88%)
Oct 13, 2021 189.16 189.38 186.52 187.10 3,797,576 -1.38(-0.73%)
Oct 12, 2021 193.92 194.23 187.34 188.48 6,223,562 -4.89(-2.53%)
Oct 11, 2021 194.89 196.23 193.31 193.37 2,280,196 -1.87(-0.96%)
Oct 08, 2021 196.18 196.37 193.99 195.24 2,574,223 -0.07(-0.04%)
Oct 07, 2021 195.81 197.75 195.03 195.31 2,873,172 +0.92(+0.47%)
Oct 06, 2021 192.05 194.66 191.60 194.39 3,103,423 +0.51(+0.26%)
Oct 05, 2021 192.23 195.22 190.68 193.88 3,860,046 +3.48(+1.83%)
Oct 04, 2021 193.04 194.38 189.03 190.40 3,934,238 -3.39(-1.75%)
Oct 01, 2021 193.43 194.33 190.18 193.79 2,986,088 +1.58(+0.82%)
Sep 30, 2021 194.48 194.99 192.10 192.21 3,273,776 -0.86(-0.45%)
Sep 29, 2021 194.53 195.82 192.10 193.07 3,436,642 -1.82(-0.93%)
Sep 28, 2021 197.49 199.11 194.55 194.89 4,274,569 -5.44(-2.72%)
Sep 27, 2021 198.23 200.45 197.67 200.33 3,022,167 -0.32(-0.16%)
Sep 24, 2021 197.37 200.92 197.12 200.65 3,191,769 +1.98(+1.00%)
Sep 23, 2021 196.30 199.10 195.79 198.67 2,756,940 +2.75(+1.40%)
Sep 22, 2021 194.75 196.70 193.74 195.92 3,526,059 +2.96(+1.53%)
Sep 21, 2021 193.96 194.49 190.84 192.96 3,093,427 +0.37(+0.19%)
Sep 20, 2021 192.88 193.74 189.76 192.59 4,613,785 -3.66(-1.86%)
Sep 17, 2021 197.31 197.31 194.60 196.25 5,819,574 -0.57(-0.29%)
Sep 16, 2021 196.59 197.34 194.85 196.82 2,661,473 -0.68(-0.34%)
Sep 15, 2021 196.13 197.59 194.90 197.50 3,994,711 +2.39(+1.22%)
Sep 14, 2021 195.00 196.34 193.80 195.11 3,239,611 +1.13(+0.58%)
Sep 13, 2021 192.96 194.13 191.24 193.98 3,686,624 +3.33(+1.75%)
Sep 10, 2021 189.34 193.45 189.34 190.65 3,334,718 +2.18(+1.16%)
Sep 09, 2021 189.66 190.63 188.26 188.47 1,827,894 -0.33(-0.17%)
Sep 08, 2021 188.50 189.04 187.12 188.80 2,021,614 -0.66(-0.35%)
Sep 07, 2021 189.33 190.10 188.48 189.46 2,295,940 -0.42(-0.22%)
Sep 03, 2021 188.67 190.83 188.20 189.88 2,103,441 +0.47(+0.25%)
Sep 02, 2021 189.21 189.42 188.04 189.41 2,061,390 +1.06(+0.56%)
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