Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

154.16 -1.46 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 156.74 158.99 154.08 154.16 4,687,577 -1.46(-0.94%)
Jun 27, 2022 156.99 157.62 155.13 155.62 5,762,377 -0.33(-0.21%)
Jun 24, 2022 153.01 156.13 152.49 155.95 6,425,874 +4.81(+3.18%)
Jun 23, 2022 152.83 153.21 149.25 151.14 4,318,104 -1.46(-0.96%)
Jun 22, 2022 151.96 153.94 151.16 152.60 4,242,938 -0.86(-0.56%)
Jun 21, 2022 151.82 154.58 151.73 153.46 6,284,595 +3.26(+2.17%)
Jun 17, 2022 151.84 153.21 149.10 150.20 11,265,897 -1.17(-0.77%)
Jun 16, 2022 151.52 152.56 150.20 151.37 6,843,687 -4.55(-2.92%)
Jun 15, 2022 155.72 157.91 153.32 155.92 5,442,106 +1.84(+1.19%)
Jun 14, 2022 155.15 155.94 153.03 154.08 4,772,535 +0.55(+0.36%)
Jun 13, 2022 154.90 156.93 153.14 153.53 7,765,064 -4.25(-2.69%)
Jun 10, 2022 159.16 160.43 157.68 157.78 6,511,018 -3.80(-2.35%)
Jun 09, 2022 165.01 166.73 161.46 161.58 5,353,297 -3.79(-2.29%)
Jun 08, 2022 169.75 169.75 164.77 165.37 5,112,776 -4.48(-2.64%)
Jun 07, 2022 166.12 170.08 165.24 169.85 4,416,178 +2.09(+1.25%)
Jun 06, 2022 173.65 174.26 167.38 167.76 5,603,541 -4.57(-2.65%)
Jun 03, 2022 174.87 175.50 171.99 172.33 4,485,725 -4.39(-2.48%)
Jun 02, 2022 174.00 176.80 172.39 176.72 6,521,213 +2.30(+1.32%)
Jun 01, 2022 177.51 177.59 172.70 174.42 4,685,173 -2.34(-1.32%)
May 31, 2022 176.74 178.29 173.81 176.76 9,382,445 -1.21(-0.68%)
May 27, 2022 175.52 178.35 175.52 177.97 5,858,008 +3.84(+2.21%)
May 26, 2022 170.32 174.83 169.29 174.13 4,536,662 +4.12(+2.42%)
May 25, 2022 168.09 170.98 167.01 170.01 4,712,097 +2.15(+1.28%)
May 24, 2022 168.29 169.48 166.37 167.86 5,121,673 -2.07(-1.22%)
May 23, 2022 170.27 170.89 168.23 169.93 5,383,779 +0.12(+0.07%)
May 20, 2022 168.60 170.29 164.21 169.81 6,277,955 +2.19(+1.31%)
May 19, 2022 169.86 170.74 167.16 167.62 5,399,578 -2.68(-1.57%)
May 18, 2022 173.40 174.91 169.68 170.30 5,747,079 -4.68(-2.67%)
May 17, 2022 172.10 175.11 171.32 174.98 5,862,842 +6.48(+3.85%)
May 16, 2022 168.07 170.14 166.83 168.50 3,648,898 -1.24(-0.73%)
May 13, 2022 168.41 170.68 167.58 169.74 5,329,874 +3.84(+2.31%)
May 12, 2022 163.89 166.45 162.67 165.90 5,936,134 +1.21(+0.73%)
May 11, 2022 166.73 170.34 164.24 164.69 5,892,351 -3.55(-2.11%)
May 10, 2022 168.38 170.84 166.30 168.24 7,033,255 +3.30(+2.00%)
May 09, 2022 166.11 168.46 164.10 164.94 7,942,368 -2.51(-1.50%)
May 06, 2022 167.84 170.08 165.75 167.45 5,724,998 -2.83(-1.66%)
May 05, 2022 174.40 174.98 168.65 170.28 7,740,441 -5.95(-3.38%)
May 04, 2022 173.18 176.87 167.33 176.23 10,309,565 +3.69(+2.14%)
May 03, 2022 173.88 174.79 172.00 172.54 5,438,352 -1.46(-0.84%)
May 02, 2022 170.55 174.12 168.08 174.00 5,851,582 +3.75(+2.20%)
Apr 29, 2022 174.04 176.03 169.93 170.25 6,717,072 -5.60(-3.18%)
Apr 28, 2022 170.06 176.88 169.99 175.85 8,234,239 +6.46(+3.81%)
Apr 27, 2022 160.55 171.92 160.50 169.39 12,570,345 +0.95(+0.56%)
Apr 26, 2022 171.43 172.49 168.37 168.44 9,587,313 -5.47(-3.15%)
Apr 25, 2022 173.06 175.17 171.67 173.91 8,737,325 +0.60(+0.35%)
Apr 22, 2022 177.31 177.63 172.93 173.31 6,363,001 -3.92(-2.21%)
Apr 21, 2022 181.36 183.24 176.77 177.23 4,734,870 -2.19(-1.22%)
Apr 20, 2022 181.60 183.66 179.08 179.42 4,553,782 +0.36(+0.20%)
Apr 19, 2022 175.41 179.34 175.23 179.06 4,675,720 +2.50(+1.42%)
Apr 18, 2022 173.00 177.58 173.00 176.56 3,562,887 +2.90(+1.67%)
Apr 14, 2022 174.90 176.11 173.53 173.66 4,578,457 -1.45(-0.83%)
Apr 13, 2022 173.31 175.49 172.41 175.11 5,228,056 +2.11(+1.22%)
Apr 12, 2022 175.41 176.37 172.39 173.00 4,550,899 +1.06(+0.62%)
Apr 11, 2022 172.77 174.44 171.78 171.94 4,348,767 -2.17(-1.25%)
Apr 08, 2022 177.19 177.30 173.83 174.11 4,504,564 -3.49(-1.97%)
Apr 07, 2022 176.25 178.93 175.30 177.60 4,178,537 +0.35(+0.20%)
Apr 06, 2022 175.00 179.61 174.82 177.25 6,932,960 +0.07(+0.04%)
Apr 05, 2022 181.63 181.85 176.37 177.18 6,964,056 -5.53(-3.03%)
Apr 04, 2022 181.55 183.35 180.56 182.71 4,644,904 +0.63(+0.35%)
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