Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

189.39 USD +0.72 (+0.38%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 191.11 192.54 190.02 192.06 4,581,300 +3.07(+1.62%)
Mar 31, 2021 187.60 190.45 186.53 188.99 5,427,575 +3.05(+1.64%)
Mar 30, 2021 188.51 188.51 184.62 185.94 4,458,339 -0.24(-0.13%)
Mar 29, 2021 184.85 187.70 183.74 186.18 4,983,682 -2.02(-1.07%)
Mar 26, 2021 177.76 188.87 177.01 188.20 6,363,500 +9.71(+5.44%)
Mar 25, 2021 177.53 179.45 173.75 178.49 4,878,527 -0.41(-0.23%)
Mar 24, 2021 179.99 182.69 178.78 178.90 5,055,771 +0.12(+0.07%)
Mar 23, 2021 181.91 182.57 177.71 178.78 4,688,530 -1.32(-0.73%)
Mar 22, 2021 178.29 181.69 177.75 180.10 4,476,242 +4.12(+2.34%)
Mar 19, 2021 175.69 178.05 172.45 175.98 8,447,200 +1.62(+0.93%)
Mar 18, 2021 176.16 179.77 174.24 174.36 4,214,399 -4.99(-2.78%)
Mar 17, 2021 175.44 180.18 174.42 179.35 4,004,749 +2.21(+1.25%)
Mar 16, 2021 176.25 178.81 175.83 177.14 4,132,576 +2.23(+1.27%)
Mar 15, 2021 173.47 175.09 171.76 174.91 3,876,578 +1.34(+0.77%)
Mar 12, 2021 173.02 174.10 170.74 173.57 3,514,600 -1.38(-0.79%)
Mar 11, 2021 172.51 175.60 172.47 174.95 5,002,660 +5.53(+3.26%)
Mar 10, 2021 171.41 173.00 169.31 169.42 4,270,466 -0.94(-0.55%)
Mar 09, 2021 167.17 171.85 166.29 170.36 7,609,012 +8.25(+5.09%)
Mar 08, 2021 166.39 168.27 161.77 162.11 6,059,755 -5.83(-3.47%)
Mar 05, 2021 167.54 168.83 162.03 167.94 5,681,100 +4.69(+2.87%)
Mar 04, 2021 170.49 170.85 161.67 163.25 8,314,425 -7.34(-4.30%)
Mar 03, 2021 174.09 175.62 170.36 170.59 4,715,026 -4.30(-2.46%)
Mar 02, 2021 177.57 177.66 174.15 174.89 5,401,523 -2.78(-1.56%)
Mar 01, 2021 174.48 177.86 173.09 177.67 4,771,525 +5.40(+3.13%)
Feb 26, 2021 173.28 173.85 169.13 172.27 6,060,600 +1.74(+1.02%)
Feb 25, 2021 178.50 178.50 170.06 170.53 6,097,522 -8.86(-4.94%)
Feb 24, 2021 171.63 179.77 170.57 179.39 5,099,903 +6.54(+3.78%)
Feb 23, 2021 174.17 174.44 168.51 172.85 6,513,921 -0.24(-0.14%)
Feb 22, 2021 176.00 176.92 172.68 173.09 4,385,641 -5.26(-2.95%)
Feb 19, 2021 177.86 179.57 176.64 178.35 4,248,400 +1.84(+1.04%)
Feb 18, 2021 177.43 177.52 174.20 176.51 4,195,112 -2.02(-1.13%)
Feb 17, 2021 179.22 180.21 176.36 178.53 4,315,139 -2.23(-1.23%)
Feb 16, 2021 180.00 181.80 178.84 180.76 3,886,956 +1.12(+0.62%)
Feb 12, 2021 178.00 179.90 177.33 179.64 2,532,500 +0.42(+0.23%)
Feb 11, 2021 176.00 179.65 175.44 179.22 4,775,748 +4.86(+2.79%)
Feb 10, 2021 175.20 176.14 172.62 174.36 3,414,627 +0.67(+0.39%)
Feb 09, 2021 174.49 175.22 173.33 173.69 2,776,622 -1.43(-0.82%)
Feb 08, 2021 171.34 175.39 170.84 175.12 4,597,175 +5.19(+3.05%)
Feb 05, 2021 172.80 173.18 168.06 169.93 4,045,100 -2.07(-1.20%)
Feb 04, 2021 169.96 172.12 168.06 172.00 3,519,767 +3.42(+2.03%)
Feb 03, 2021 174.78 175.26 168.50 168.58 5,017,869 -6.17(-3.53%)
Feb 02, 2021 173.05 175.70 172.01 174.75 4,859,858 +2.29(+1.33%)
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