Skip to main content

Texas Instruments (NQ: TXN )

172.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 178.62 179.17 175.84 177.51 4,546,716 -0.48(-0.27%)
Aug 30, 2021 177.96 178.79 177.32 177.99 2,546,724 +0.85(+0.48%)
Aug 27, 2021 175.18 177.41 174.86 177.15 3,075,903 +2.36(+1.35%)
Aug 26, 2021 174.49 175.35 173.47 174.78 3,914,463 -0.10(-0.06%)
Aug 25, 2021 175.15 175.84 174.22 174.89 3,401,850 +0.25(+0.14%)
Aug 24, 2021 174.73 176.23 174.37 174.64 3,513,925 -0.03(-0.02%)
Aug 23, 2021 172.76 175.40 172.54 174.66 3,795,388 +2.68(+1.56%)
Aug 20, 2021 172.26 173.09 170.45 171.99 4,146,392 -0.06(-0.04%)
Aug 19, 2021 169.91 172.92 169.18 172.05 4,164,045 +1.15(+0.67%)
Aug 18, 2021 172.67 173.46 170.68 170.90 3,078,563 -2.34(-1.35%)
Aug 17, 2021 175.31 175.49 172.11 173.24 3,669,397 -3.33(-1.89%)
Aug 16, 2021 175.26 176.63 174.90 176.57 2,695,360 +1.12(+0.64%)
Aug 13, 2021 174.38 175.53 173.87 175.45 2,068,907 +0.77(+0.44%)
Aug 12, 2021 175.59 175.79 173.09 174.68 4,247,774 -1.52(-0.86%)
Aug 11, 2021 177.75 177.75 174.80 176.20 2,515,971 -0.14(-0.08%)
Aug 10, 2021 177.16 177.16 173.71 176.34 3,761,165 -0.74(-0.42%)
Aug 09, 2021 179.71 179.94 176.97 177.08 2,576,786 -2.34(-1.31%)
Aug 06, 2021 178.87 180.04 178.70 179.42 2,596,846 -0.18(-0.10%)
Aug 05, 2021 180.20 180.29 178.14 179.60 2,978,616 +0.72(+0.41%)
Aug 04, 2021 176.56 179.79 175.97 178.88 4,079,555 +2.84(+1.61%)
Aug 03, 2021 177.53 178.01 174.28 176.04 3,983,042 -1.29(-0.73%)
Aug 02, 2021 178.89 180.01 177.04 177.33 3,143,236 +0.09(+0.05%)
Jul 30, 2021 175.27 177.55 175.15 177.24 2,712,091 +0.73(+0.42%)
Jul 29, 2021 174.65 177.09 174.65 176.50 3,313,899 +2.77(+1.59%)
Jul 28, 2021 173.24 174.34 172.03 173.73 3,180,057 +1.60(+0.93%)
Jul 27, 2021 174.36 174.65 169.44 172.13 5,000,807 -2.91(-1.66%)
Jul 26, 2021 172.34 175.72 172.30 175.04 4,857,580 +1.31(+0.75%)
Jul 23, 2021 171.26 173.81 169.37 173.73 6,434,701 +3.68(+2.17%)
Jul 22, 2021 171.74 173.52 169.70 170.05 13,705,166 -9.55(-5.32%)
Jul 21, 2021 174.25 179.61 174.25 179.60 6,889,617 +5.98(+3.45%)
Jul 20, 2021 172.97 174.93 171.76 173.62 4,636,817 +1.42(+0.82%)
Jul 19, 2021 170.38 172.29 169.55 172.21 4,522,342 +0.11(+0.06%)
Jul 16, 2021 175.01 175.91 171.74 172.09 4,691,059 -1.98(-1.14%)
Jul 15, 2021 176.12 176.87 173.28 174.07 4,606,522 -2.79(-1.58%)
Jul 14, 2021 178.46 179.47 176.36 176.87 3,882,794 +0.07(+0.04%)
Jul 13, 2021 176.82 177.96 176.34 176.79 2,914,707 -0.66(-0.37%)
Jul 12, 2021 176.19 177.55 175.77 177.46 4,401,155 +1.53(+0.87%)
Jul 09, 2021 173.99 176.48 172.91 175.93 3,362,558 +1.88(+1.08%)
Jul 08, 2021 173.42 175.04 171.40 174.06 3,403,703 -1.42(-0.81%)
Jul 07, 2021 178.24 178.45 174.74 175.48 2,973,586 -1.31(-0.74%)
Jul 06, 2021 178.07 178.24 175.26 176.79 2,833,151 -0.93(-0.53%)
Jul 02, 2021 178.12 178.27 176.53 177.73 2,584,864 +1.27(+0.72%)
Jul 01, 2021 177.55 177.98 175.74 176.46 3,737,583 -1.35(-0.76%)
Jun 30, 2021 178.31 178.46 177.06 177.81 2,906,654 -0.54(-0.30%)
Jun 29, 2021 177.09 178.47 176.54 178.35 2,280,033 +1.25(+0.70%)
Jun 28, 2021 174.73 177.88 174.73 177.10 3,491,796 +3.11(+1.79%)
Jun 25, 2021 173.88 175.91 173.23 173.99 5,017,412 -0.41(-0.23%)
Jun 24, 2021 173.88 174.48 173.32 174.40 3,111,101 +2.32(+1.35%)
Jun 23, 2021 172.43 173.35 171.97 172.08 2,674,828 -0.87(-0.50%)
Jun 22, 2021 171.51 173.17 170.45 172.95 3,568,668 +0.86(+0.50%)
Jun 21, 2021 170.37 172.58 169.54 172.09 4,078,594 +2.81(+1.66%)
Jun 18, 2021 171.99 172.27 168.75 169.28 8,149,407 -4.23(-2.44%)
Jun 17, 2021 173.13 175.25 172.17 173.51 3,484,927 -0.07(-0.04%)
Jun 16, 2021 175.60 176.14 172.26 173.58 3,631,592 -0.81(-0.47%)
Jun 15, 2021 176.11 176.36 173.94 174.40 2,812,000 -1.53(-0.87%)
Jun 14, 2021 174.07 176.01 172.97 175.92 3,634,202 +1.47(+0.84%)
Jun 11, 2021 173.91 174.52 172.85 174.45 2,497,578 +0.62(+0.36%)
Jun 10, 2021 172.30 174.67 171.89 173.83 3,448,571 +1.43(+0.83%)
Jun 09, 2021 173.92 173.95 172.14 172.40 3,100,564 -0.44(-0.26%)
Jun 08, 2021 175.66 175.66 172.09 172.84 3,313,306 -1.50(-0.86%)
Jun 07, 2021 174.94 175.50 173.52 174.34 2,948,301 -1.41(-0.80%)
Jun 04, 2021 173.63 176.03 173.35 175.75 3,745,167 +3.76(+2.19%)
Jun 03, 2021 173.55 173.70 170.97 171.98 4,548,043 -4.39(-2.49%)
Jun 02, 2021 175.22 176.48 174.15 176.38 3,393,590 +1.62(+0.93%)
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.