Skip to main content

Texas Instruments (NQ: TXN )

197.29 -5.25 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 199.97 203.62 199.65 202.54 9,116,191 +3.53(+1.77%)
May 21, 2024 197.17 199.30 196.84 199.01 5,489,097 -0.19(-0.10%)
May 20, 2024 195.02 199.27 194.50 199.20 5,753,292 +4.18(+2.14%)
May 17, 2024 195.00 196.55 193.83 195.02 4,534,538 +0.05(+0.03%)
May 16, 2024 192.60 195.87 192.59 194.97 5,371,823 -0.56(-0.29%)
May 15, 2024 192.58 195.61 191.89 195.53 5,936,412 +4.40(+2.30%)
May 14, 2024 187.44 191.46 187.10 191.13 4,931,479 +3.31(+1.76%)
May 13, 2024 187.00 188.38 186.67 187.82 3,685,928 +0.77(+0.41%)
May 10, 2024 185.88 187.35 185.73 187.05 5,606,761 +1.73(+0.93%)
May 09, 2024 184.00 185.75 183.66 185.32 5,843,366 +1.37(+0.74%)
May 08, 2024 181.76 184.07 181.49 183.95 4,220,684 +1.28(+0.70%)
May 07, 2024 181.87 183.59 181.66 182.67 5,152,719 +2.30(+1.28%)
May 06, 2024 178.61 180.59 177.99 180.37 4,155,879 +2.74(+1.54%)
May 03, 2024 176.22 178.39 176.16 177.63 4,719,865 +3.09(+1.77%)
May 02, 2024 178.52 178.52 172.41 174.54 4,882,420 +0.60(+0.34%)
May 01, 2024 174.58 177.43 173.15 173.95 7,223,306 -1.21(-0.69%)
Apr 30, 2024 177.14 177.96 175.05 175.16 6,490,269 -2.85(-1.60%)
Apr 29, 2024 176.21 178.50 176.04 178.01 4,221,369 +1.80(+1.02%)
Apr 26, 2024 174.00 177.02 173.75 176.21 5,440,840 +2.21(+1.27%)
Apr 25, 2024 174.81 175.79 171.03 174.00 9,196,288 +0.44(+0.25%)
Apr 24, 2024 176.96 178.21 172.37 173.56 14,066,042 +9.27(+5.64%)
Apr 23, 2024 161.87 165.71 161.30 164.29 6,864,869 +2.03(+1.25%)
Apr 22, 2024 159.11 162.97 158.91 162.26 5,985,180 +3.72(+2.35%)
Apr 19, 2024 161.91 163.24 157.97 158.54 10,573,213 -3.96(-2.44%)
Apr 18, 2024 162.51 163.50 160.39 162.50 5,646,050 -2.02(-1.22%)
Apr 17, 2024 167.18 167.77 164.32 164.51 4,597,850 -1.88(-1.13%)
Apr 16, 2024 166.28 167.31 165.63 166.39 3,413,444 +1.23(+0.75%)
Apr 15, 2024 167.09 168.13 164.14 165.16 4,803,211 +0.02(+0.01%)
Apr 12, 2024 167.22 168.22 164.58 165.14 5,513,017 -4.84(-2.84%)
Apr 11, 2024 168.68 170.62 166.92 169.97 4,383,075 +2.26(+1.35%)
Apr 10, 2024 168.65 169.19 166.70 167.71 5,703,524 -4.51(-2.62%)
Apr 09, 2024 169.78 172.28 168.91 172.22 4,865,707 +3.97(+2.36%)
Apr 08, 2024 166.41 169.07 166.06 168.25 3,176,761 +1.95(+1.17%)
Apr 05, 2024 167.36 168.04 165.94 166.30 5,048,440 -1.02(-0.61%)
Apr 04, 2024 170.54 171.76 166.90 167.32 7,545,057 -1.80(-1.06%)
Apr 03, 2024 168.37 169.67 166.69 169.12 3,318,768 -0.02(-0.01%)
Apr 02, 2024 171.12 171.12 168.39 169.14 3,328,252 -2.79(-1.62%)
Apr 01, 2024 172.87 174.65 171.62 171.93 2,319,818 -1.03(-0.60%)
Mar 28, 2024 172.24 173.04 172.09 172.96 4,455,368 +1.33(+0.77%)
Mar 27, 2024 167.79 171.68 167.62 171.63 4,303,105 +4.93(+2.95%)
Mar 26, 2024 170.21 170.63 166.31 166.71 5,940,288 -2.92(-1.72%)
Mar 25, 2024 169.61 171.10 169.39 169.63 3,322,351 -1.62(-0.95%)
Mar 22, 2024 170.50 172.49 170.03 171.25 4,207,330 -0.11(-0.06%)
Mar 21, 2024 171.59 173.54 170.49 171.35 4,424,517 +2.59(+1.54%)
Mar 20, 2024 165.88 168.92 165.08 168.76 4,435,850 +3.20(+1.93%)
Mar 19, 2024 166.48 167.11 164.79 165.57 5,680,806 -2.43(-1.45%)
Mar 18, 2024 173.29 173.54 167.85 168.00 5,250,650 -3.29(-1.92%)
Mar 15, 2024 168.39 171.79 167.48 171.28 19,216,310 +1.37(+0.81%)
Mar 14, 2024 172.07 172.39 168.59 169.91 5,064,532 -1.53(-0.89%)
Mar 13, 2024 172.65 173.04 169.98 171.44 5,236,848 -2.11(-1.21%)
Mar 12, 2024 174.73 175.08 171.99 173.55 5,843,673 +0.61(+0.35%)
Mar 11, 2024 171.05 173.03 170.30 172.94 4,237,424 +1.88(+1.10%)
Mar 08, 2024 174.20 174.32 171.04 171.07 5,673,176 -2.95(-1.69%)
Mar 07, 2024 171.05 176.48 171.05 174.02 6,022,592 +3.38(+1.98%)
Mar 06, 2024 171.87 174.53 169.46 170.64 6,358,216 +1.22(+0.72%)
Mar 05, 2024 170.13 171.48 168.06 169.42 6,259,089 -1.79(-1.04%)
Mar 04, 2024 171.27 171.81 169.64 171.21 4,432,375 +1.38(+0.81%)
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.