Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

195.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 167.36 173.00 167.02 172.46 5,714,845 +6.77(+4.09%)
Jan 29, 2021 166.79 168.00 164.02 165.69 5,969,700 -3.54(-2.09%)
Jan 28, 2021 167.88 171.10 165.14 169.23 6,788,764 +6.30(+3.87%)
Jan 27, 2021 166.45 167.62 162.04 162.93 10,010,194 -8.54(-4.98%)
Jan 26, 2021 172.07 174.28 171.30 171.47 5,318,737 -1.45(-0.84%)
Jan 25, 2021 173.37 174.57 170.68 172.92 5,400,395 +0.11(+0.06%)
Jan 22, 2021 174.49 175.45 172.75 172.81 3,737,100 -2.29(-1.31%)
Jan 21, 2021 174.42 175.47 172.11 175.10 3,583,943 +1.77(+1.02%)
Jan 20, 2021 174.84 175.18 172.79 173.33 4,329,432 -0.86(-0.49%)
Jan 19, 2021 171.18 174.70 171.18 174.19 6,277,846 +5.00(+2.96%)
Jan 15, 2021 170.98 171.09 167.57 169.19 3,734,600 -2.52(-1.47%)
Jan 14, 2021 171.10 172.54 170.35 171.71 3,416,310 +0.30(+0.18%)
Jan 13, 2021 172.29 172.85 170.87 171.41 2,953,498 -0.89(-0.52%)
Jan 12, 2021 171.29 173.66 170.97 172.30 3,406,609 +0.99(+0.58%)
Jan 11, 2021 170.24 172.04 169.14 171.31 4,553,098 +0.15(+0.09%)
Jan 08, 2021 171.12 172.75 168.86 171.16 4,556,500 +3.22(+1.92%)
Jan 07, 2021 165.33 168.70 164.82 167.94 5,673,584 +3.72(+2.27%)
Jan 06, 2021 162.30 167.45 162.07 164.22 5,254,395 +0.81(+0.50%)
Jan 05, 2021 161.70 163.53 161.28 163.41 4,734,069 +1.19(+0.73%)
Jan 04, 2021 164.60 167.84 160.76 162.22 4,659,900 -1.91(-1.16%)
Dec 31, 2020 164.13 164.13 164.13 2,212,487 +1.43(+0.88%)
Dec 30, 2020 161.89 163.13 161.76 162.70 2,212,487 +1.52(+0.94%)
Dec 29, 2020 161.96 162.68 160.57 161.18 2,432,984 -0.29(-0.18%)
Dec 28, 2020 163.76 163.76 161.00 161.47 2,139,305 -0.17(-0.11%)
Dec 24, 2020 160.72 161.85 160.48 161.64 1,044,300 +0.66(+0.41%)
Dec 23, 2020 162.20 163.23 160.81 160.98 2,012,444 -1.54(-0.95%)
Dec 22, 2020 162.19 163.46 162.06 162.52 2,640,899 +0.09(+0.06%)
Dec 21, 2020 161.55 162.80 159.56 162.43 3,076,929 -1.64(-1.00%)
Dec 18, 2020 163.37 164.61 162.10 164.07 7,072,500 +1.38(+0.85%)
Dec 17, 2020 162.91 163.01 161.41 162.69 5,253,381 +0.57(+0.35%)
Dec 16, 2020 162.94 163.36 160.92 162.12 3,147,890 -0.26(-0.16%)
Dec 15, 2020 162.02 162.73 161.21 162.38 5,732,146 +2.26(+1.41%)
Dec 14, 2020 161.45 162.75 159.99 160.12 5,994,235 -0.49(-0.31%)
Dec 11, 2020 160.61 161.95 159.63 160.61 4,145,700 -1.39(-0.86%)
Dec 10, 2020 162.16 162.87 160.78 162.00 5,596,604 -0.76(-0.47%)
Dec 09, 2020 164.80 166.47 161.96 162.76 5,593,911 -3.92(-2.35%)
Dec 08, 2020 166.30 167.24 165.00 166.68 3,259,856 +0.39(+0.23%)
Dec 07, 2020 166.37 166.45 165.24 166.29 4,645,292 -0.23(-0.14%)
Dec 04, 2020 163.01 166.60 162.52 166.52 3,741,500 +4.54(+2.80%)
Dec 03, 2020 163.16 164.56 161.60 161.98 4,778,643 -0.74(-0.45%)
Dec 02, 2020 162.79 163.57 161.82 162.72 4,211,240 -0.77(-0.47%)
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