Texas Instruments (NQ: TXN )

187.66 USD +2.39 (+1.29%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 186.98 186.98 184.28 185.27 4,258,935 -1.79(-0.96%)
Apr 19, 2021 190.35 191.10 186.72 187.06 5,334,052 -4.87(-2.54%)
Apr 16, 2021 193.66 194.78 191.64 191.93 5,792,900 -1.24(-0.64%)
Apr 15, 2021 191.93 193.53 190.82 193.17 4,471,873 +2.84(+1.49%)
Apr 14, 2021 190.46 191.50 189.01 190.33 3,555,112 -0.91(-0.48%)
Apr 13, 2021 192.14 193.00 189.76 191.24 4,009,318 -1.19(-0.62%)
Apr 12, 2021 192.64 194.72 191.34 192.43 4,504,982 -3.00(-1.54%)
Apr 09, 2021 193.31 195.56 192.74 195.43 3,127,300 +0.23(+0.12%)
Apr 08, 2021 196.09 196.09 193.35 195.20 3,157,289 +2.11(+1.09%)
Apr 07, 2021 194.46 194.49 191.51 193.09 3,678,860 -1.50(-0.77%)
Apr 06, 2021 194.22 196.84 193.04 194.59 3,506,892 -2.34(-1.19%)
Apr 05, 2021 194.00 197.58 193.63 196.93 4,323,380 +4.87(+2.54%)
Apr 01, 2021 191.11 192.54 190.02 192.06 4,581,300 +3.07(+1.62%)
Mar 31, 2021 187.60 190.45 186.53 188.99 5,427,575 +3.05(+1.64%)
Mar 30, 2021 188.51 188.51 184.62 185.94 4,458,339 -0.24(-0.13%)
Mar 29, 2021 184.85 187.70 183.74 186.18 4,983,682 -2.02(-1.07%)
Mar 26, 2021 177.76 188.87 177.01 188.20 6,363,500 +9.71(+5.44%)
Mar 25, 2021 177.53 179.45 173.75 178.49 4,878,527 -0.41(-0.23%)
Mar 24, 2021 179.99 182.69 178.78 178.90 5,055,771 +0.12(+0.07%)
Mar 23, 2021 181.91 182.57 177.71 178.78 4,688,530 -1.32(-0.73%)
Mar 22, 2021 178.29 181.69 177.75 180.10 4,476,242 +4.12(+2.34%)
Mar 19, 2021 175.69 178.05 172.45 175.98 8,447,200 +1.62(+0.93%)
Mar 18, 2021 176.16 179.77 174.24 174.36 4,214,399 -4.99(-2.78%)
Mar 17, 2021 175.44 180.18 174.42 179.35 4,004,749 +2.21(+1.25%)
Mar 16, 2021 176.25 178.81 175.83 177.14 4,132,576 +2.23(+1.27%)
Mar 15, 2021 173.47 175.09 171.76 174.91 3,876,578 +1.34(+0.77%)
Mar 12, 2021 173.02 174.10 170.74 173.57 3,514,600 -1.38(-0.79%)
Mar 11, 2021 172.51 175.60 172.47 174.95 5,002,660 +5.53(+3.26%)
Mar 10, 2021 171.41 173.00 169.31 169.42 4,270,466 -0.94(-0.55%)
Mar 09, 2021 167.17 171.85 166.29 170.36 7,609,012 +8.25(+5.09%)
Mar 08, 2021 166.39 168.27 161.77 162.11 6,059,755 -5.83(-3.47%)
Mar 05, 2021 167.54 168.83 162.03 167.94 5,681,100 +4.69(+2.87%)
Mar 04, 2021 170.49 170.85 161.67 163.25 8,314,425 -7.34(-4.30%)
Mar 03, 2021 174.09 175.62 170.36 170.59 4,715,026 -4.30(-2.46%)
Mar 02, 2021 177.57 177.66 174.15 174.89 5,401,523 -2.78(-1.56%)
Mar 01, 2021 174.48 177.86 173.09 177.67 4,771,525 +5.40(+3.13%)
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%)
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.