Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

168.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 192.84 193.00 191.49 192.30 2,687,631 -0.58(-0.30%)
Jun 29, 2021 191.52 193.01 190.93 192.88 2,108,228 +1.33(+0.69%)
Jun 28, 2021 188.97 192.38 188.97 191.55 3,228,682 +3.38(+1.80%)
Jun 25, 2021 188.05 190.25 187.35 188.17 4,639,339 -0.44(-0.23%)
Jun 24, 2021 188.05 188.70 187.45 188.61 2,876,673 +2.51(+1.35%)
Jun 23, 2021 186.48 187.48 185.99 186.10 2,473,274 -0.94(-0.50%)
Jun 22, 2021 185.49 187.28 184.34 187.04 3,299,761 +0.93(+0.50%)
Jun 21, 2021 184.25 186.64 183.36 186.11 3,771,263 +3.04(+1.66%)
Jun 18, 2021 186.01 186.31 182.50 183.07 7,535,331 -4.58(-2.44%)
Jun 17, 2021 187.24 189.53 186.20 187.65 3,222,330 -0.08(-0.04%)
Jun 16, 2021 189.91 190.49 186.30 187.73 3,357,944 -0.88(-0.47%)
Jun 15, 2021 190.46 190.73 188.12 188.61 2,600,110 -1.65(-0.87%)
Jun 14, 2021 188.26 190.35 187.07 190.26 3,360,357 +1.59(+0.84%)
Jun 11, 2021 188.08 188.74 186.94 188.67 2,309,380 +0.67(+0.36%)
Jun 10, 2021 186.34 188.90 186.23 188.00 3,188,714 +1.55(+0.83%)
Jun 09, 2021 188.09 188.12 186.17 186.45 2,866,930 -0.48(-0.26%)
Jun 08, 2021 189.97 189.97 186.11 186.93 3,063,641 -1.62(-0.86%)
Jun 07, 2021 189.20 189.80 187.66 188.55 2,726,140 -1.52(-0.80%)
Jun 04, 2021 187.78 190.38 187.48 190.07 3,462,961 +4.07(+2.19%)
Jun 03, 2021 187.69 187.86 184.90 186.00 4,205,338 -4.75(-2.49%)
Jun 02, 2021 189.50 190.86 188.34 190.75 3,137,876 +1.75(+0.93%)
Jun 01, 2021 191.38 192.03 188.04 189.00 4,817,395 -0.82(-0.43%)
May 28, 2021 190.05 191.03 189.27 189.82 3,306,624 +0.69(+0.36%)
May 27, 2021 188.74 190.05 187.88 189.13 10,107,735 +0.77(+0.41%)
May 26, 2021 188.06 189.78 186.93 188.36 4,221,625 -0.37(-0.20%)
May 25, 2021 189.47 189.68 187.88 188.73 4,270,187 +0.04(+0.02%)
May 24, 2021 186.45 189.35 186.45 188.69 4,176,883 +3.68(+1.99%)
May 21, 2021 186.69 186.69 184.14 185.01 3,682,339 -0.29(-0.16%)
May 20, 2021 182.28 186.54 182.28 185.30 5,385,007 +3.58(+1.97%)
May 19, 2021 175.24 181.93 175.00 181.72 4,780,140 +2.85(+1.59%)
May 18, 2021 181.11 181.86 178.59 178.87 3,454,158 -1.96(-1.08%)
May 17, 2021 182.25 182.37 178.85 180.83 4,162,335 -2.44(-1.33%)
May 14, 2021 180.70 184.92 179.50 183.27 4,433,535 +4.28(+2.39%)
May 13, 2021 179.99 180.63 177.25 178.99 4,361,298 +2.39(+1.35%)
May 12, 2021 179.69 180.10 176.27 176.60 5,297,903 -6.60(-3.60%)
May 11, 2021 177.77 183.53 177.41 183.20 4,641,420 +1.15(+0.63%)
May 10, 2021 187.29 187.29 181.82 182.05 4,581,279 -5.71(-3.04%)
May 07, 2021 186.70 188.10 185.42 187.76 4,591,508 +3.49(+1.89%)
May 06, 2021 181.93 184.84 179.95 184.27 4,525,630 +2.62(+1.44%)
May 05, 2021 181.01 183.18 179.53 181.65 5,257,253 +2.62(+1.46%)
May 04, 2021 178.26 179.25 175.53 179.03 5,217,944 +0.24(+0.13%)
May 03, 2021 181.49 181.80 177.56 178.79 5,134,313 -1.72(-0.95%)
Apr 30, 2021 182.18 182.90 179.13 180.51 6,193,500 -5.31(-2.86%)
Apr 29, 2021 183.63 186.05 182.65 185.82 4,547,026 +4.00(+2.20%)
Apr 28, 2021 181.64 184.00 180.00 181.82 9,433,883 -8.39(-4.41%)
Apr 27, 2021 191.05 192.51 189.78 190.21 3,862,800 -1.15(-0.60%)
Apr 26, 2021 188.86 192.18 187.88 191.36 3,842,130 +2.54(+1.35%)
Apr 23, 2021 187.02 190.01 186.51 188.82 3,512,400 +3.02(+1.63%)
Apr 22, 2021 186.66 188.79 184.77 185.80 3,853,107 -3.10(-1.64%)
Apr 21, 2021 187.90 189.14 184.96 188.90 4,796,498 +3.63(+1.96%)
Apr 20, 2021 186.98 186.98 184.28 185.27 4,258,935 -1.79(-0.96%)
Apr 19, 2021 190.35 191.10 186.72 187.06 5,334,052 -4.87(-2.54%)
Apr 16, 2021 193.66 194.78 191.64 191.93 5,792,900 -1.24(-0.64%)
Apr 15, 2021 191.93 193.53 190.82 193.17 4,471,873 +2.84(+1.49%)
Apr 14, 2021 190.46 191.50 189.01 190.33 3,555,112 -0.91(-0.48%)
Apr 13, 2021 192.14 193.00 189.76 191.24 4,009,318 -1.19(-0.62%)
Apr 12, 2021 192.64 194.72 191.34 192.43 4,504,982 -3.00(-1.54%)
Apr 09, 2021 193.31 195.56 192.74 195.43 3,127,300 +0.23(+0.12%)
Apr 08, 2021 196.09 196.09 193.35 195.20 3,157,289 +2.11(+1.09%)
Apr 07, 2021 194.46 194.49 191.51 193.09 3,678,860 -1.50(-0.77%)
Apr 06, 2021 194.22 196.84 193.04 194.59 3,506,892 -2.34(-1.19%)
Apr 05, 2021 194.00 197.58 193.63 196.93 4,323,380 +4.87(+2.54%)
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