Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

186.85 USD +2.94 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 188.06 189.77 186.93 188.36 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%)
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%)
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