Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

188.26 USD -5.34 (-2.76%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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