Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	164.79	166.23	163.99	164.05	6,173,956	-1.14(-0.69%)
Aug 30, 2023	162.54	166.20	161.37	165.19	5,245,525	-1.43(-0.86%)
Aug 29, 2023	164.07	167.17	163.74	166.61	4,098,133	+1.94(+1.18%)
Aug 28, 2023	165.18	165.86	163.58	164.67	4,092,866	+0.87(+0.53%)
Aug 25, 2023	162.51	164.44	160.76	163.80	4,044,092	+2.17(+1.34%)
Aug 24, 2023	167.39	167.39	161.45	161.64	6,150,173	-4.14(-2.50%)
Aug 23, 2023	160.02	166.43	160.01	165.78	4,253,584	+2.66(+1.63%)
Aug 22, 2023	165.58	165.58	162.18	163.12	3,109,910	-0.82(-0.50%)
Aug 21, 2023	162.75	164.56	162.12	163.94	4,037,938	+1.43(+0.88%)
Aug 18, 2023	160.64	162.86	160.25	162.51	4,565,137	+0.71(+0.44%)
Aug 17, 2023	161.76	163.17	161.28	161.80	4,085,087	+0.04(+0.02%)
Aug 16, 2023	163.59	164.54	161.35	161.76	4,669,887	-2.38(-1.45%)
Aug 15, 2023	165.72	166.10	163.62	164.15	4,016,816	-2.26(-1.36%)
Aug 14, 2023	162.23	166.54	161.74	166.41	6,078,904	+4.18(+2.57%)
Aug 11, 2023	161.83	162.40	160.71	162.23	5,588,299	-1.33(-0.81%)
Aug 10, 2023	164.62	166.47	162.94	163.56	5,097,030	+0.28(+0.17%)
Aug 09, 2023	162.74	164.94	162.39	163.28	4,816,619	+0.53(+0.32%)
Aug 08, 2023	163.31	163.31	160.50	162.75	4,741,241	-2.18(-1.32%)
Aug 07, 2023	165.33	165.76	162.95	164.93	4,421,301	+0.51(+0.31%)
Aug 04, 2023	165.55	166.80	163.12	164.42	6,200,846	-3.28(-1.96%)
Aug 03, 2023	166.38	168.15	165.59	167.70	4,627,288	-0.62(-0.37%)
Aug 02, 2023	172.04	172.46	167.61	168.32	7,084,858	-5.79(-3.32%)
Aug 01, 2023	174.73	175.19	173.44	174.11	4,129,076	-1.59(-0.91%)
Jul 31, 2023	174.25	176.09	174.07	175.70	4,165,053	+1.59(+0.91%)
Jul 28, 2023	174.24	175.24	172.71	174.11	7,725,663	+1.84(+1.07%)
Jul 27, 2023	172.84	175.58	170.83	172.27	8,563,308	+1.67(+0.98%)
Jul 26, 2023	171.46	172.25	168.86	170.60	12,281,159	-9.77(-5.42%)
Jul 25, 2023	179.32	182.35	179.13	180.37	6,469,153	+2.12(+1.19%)
Jul 24, 2023	178.92	180.05	177.68	178.25	4,455,389	-0.42(-0.23%)
Jul 21, 2023	176.41	179.88	175.79	178.66	18,056,478	+4.26(+2.45%)
Jul 20, 2023	175.11	176.58	173.78	174.40	7,380,189	-3.63(-2.04%)
Jul 19, 2023	177.96	179.01	177.41	178.03	3,802,369	-0.01(-0.01%)
Jul 18, 2023	176.84	178.55	175.45	178.04	3,136,823	+0.27(+0.15%)
Jul 17, 2023	173.79	178.60	173.24	177.77	4,042,558	+2.47(+1.41%)
Jul 14, 2023	176.04	177.41	174.79	175.30	3,818,471	-2.20(-1.24%)
Jul 13, 2023	177.87	178.36	176.17	177.50	4,581,792	+0.73(+0.41%)
Jul 12, 2023	175.46	177.29	174.49	176.77	5,975,311	+3.44(+1.99%)
Jul 11, 2023	174.31	174.45	171.42	173.33	2,843,061	-0.60(-0.35%)
Jul 10, 2023	169.22	174.22	169.20	173.93	5,739,122	+5.56(+3.30%)
Jul 07, 2023	168.77	171.64	168.25	168.37	4,730,562	-1.09(-0.64%)
Jul 06, 2023	168.37	170.09	167.77	169.46	4,699,341	-1.66(-0.97%)
Jul 05, 2023	173.31	173.37	171.03	171.11	3,847,412	-3.13(-1.80%)
Jul 03, 2023	174.64	175.64	172.17	174.24	2,071,142	-0.25(-0.14%)
Jun 30, 2023	173.39	175.00	172.85	174.50	6,209,852	+3.13(+1.83%)
Jun 29, 2023	170.53	171.61	169.06	171.37	3,822,196	+1.77(+1.05%)
Jun 28, 2023	169.29	170.97	168.93	169.59	3,533,817	-1.31(-0.77%)
Jun 27, 2023	164.62	171.15	164.29	170.90	6,454,344	+7.33(+4.48%)
Jun 26, 2023	163.32	165.73	162.86	163.57	5,054,808	+1.03(+0.64%)
Jun 23, 2023	164.70	165.06	162.07	162.53	8,881,297	-4.80(-2.87%)
Jun 22, 2023	164.78	167.36	164.60	167.33	3,722,065	+2.08(+1.26%)
Jun 21, 2023	167.21	168.27	165.15	165.25	4,161,981	-3.76(-2.23%)
Jun 20, 2023	169.57	171.60	168.11	169.01	3,627,355	-2.33(-1.36%)
Jun 16, 2023	173.94	174.31	170.89	171.34	10,703,151	-1.26(-0.73%)
Jun 15, 2023	170.83	173.90		172.60	4,357,935	+13.42(+8.43%)
May 08, 2023	160.73	161.49	158.38	159.18	3,952,717	-1.55(-0.96%)
May 05, 2023	156.50	160.92	156.26	160.73	5,723,926	+4.61(+2.96%)
May 04, 2023	157.17	157.63	155.21	156.12	4,477,089	-1.01(-0.64%)
May 03, 2023	158.64	159.67	157.05	157.13	4,572,871	-0.57(-0.36%)
May 02, 2023	160.00	161.11	156.59	157.69	7,601,547	-2.64(-1.64%)
May 01, 2023	161.80	161.89	159.79	160.33	5,022,627	-0.50(-0.31%)
Apr 28, 2023	158.57	161.14	158.57	160.83	6,837,223	+1.86(+1.17%)
Apr 27, 2023	156.53	159.30	154.96	158.97	6,962,610	+0.78(+0.49%)
Apr 26, 2023	164.46	164.46	157.42	158.19	9,119,426	-4.74(-2.91%)
Apr 25, 2023	168.90	169.33	162.89	162.94	7,415,573	-6.26(-3.70%)
Apr 24, 2023	170.39	170.67	168.66	169.20	3,492,997	-1.08(-0.63%)
Apr 21, 2023	168.91	170.80	168.20	170.28	7,060,965	+0.38(+0.23%)
Apr 20, 2023	167.78	171.52	166.92	169.89	4,896,631	-0.44(-0.26%)
Apr 19, 2023	172.31	172.63	170.22	170.33	3,214,525	-3.11(-1.79%)
Apr 18, 2023	174.12	174.81	172.37	173.44	2,884,569	+0.25(+0.14%)
Apr 17, 2023	171.49	173.67	171.01	173.19	2,958,525	+1.01(+0.59%)
Apr 14, 2023	172.09	173.66	170.50	172.18	2,850,549	-0.11(-0.06%)
Apr 13, 2023	169.88	173.03	168.77	172.29	3,393,496	+1.50(+0.88%)
Apr 12, 2023	174.30	174.30	170.47	170.79	3,700,404	-2.23(-1.29%)
Apr 11, 2023	173.85	174.47	172.66	173.02	3,427,426	+0.43(+0.25%)
Apr 10, 2023	170.21	172.88	169.49	172.59	3,626,706	+1.25(+0.73%)
Apr 06, 2023	169.27	172.40	167.92	171.34	3,891,235	+0.89(+0.52%)
Apr 05, 2023	172.65	172.88	168.45	170.45	6,138,602	-3.10(-1.78%)
Apr 04, 2023	177.24	177.63	172.94	173.55	4,911,972	-3.60(-2.03%)
Apr 03, 2023	178.27	179.09	175.76	177.15	4,307,136	-1.78(-0.99%)
Mar 31, 2023	177.01	179.20	176.14	178.92	4,983,086	+1.70(+0.96%)
Mar 30, 2023	175.07	177.46	174.93	177.22	5,754,978	+3.08(+1.77%)
Mar 29, 2023	172.59	174.94	172.14	174.14	5,434,055	+3.41(+2.00%)
Mar 28, 2023	169.65	170.82	167.61	170.73	4,222,480	+0.43(+0.25%)
Mar 27, 2023	172.79	172.96	169.69	170.30	4,636,549	-2.38(-1.38%)
Mar 24, 2023	172.98	173.62	170.89	172.67	5,557,150	-0.74(-0.43%)
Mar 23, 2023	171.35	174.96	170.59	173.41	5,284,605	+3.81(+2.25%)
Mar 22, 2023	170.61	174.57	169.55	169.60	4,925,628	-2.01(-1.17%)
Mar 21, 2023	172.35	173.78	169.53	171.61	4,384,343	-0.72(-0.42%)
Mar 20, 2023	169.18	173.02	168.83	172.34	5,161,187	+3.32(+1.96%)
Mar 17, 2023	171.10	172.27	167.96	169.02	13,476,720	-1.37(-0.80%)
Mar 16, 2023	166.85	170.91	166.22	170.38	5,227,649	+2.64(+1.57%)
Mar 15, 2023	167.59	168.45	165.33	167.75	5,113,123	-1.29(-0.76%)
Mar 14, 2023	169.25	169.49	166.25	169.04	5,234,231	+1.77(+1.06%)
Mar 13, 2023	163.70	169.13	163.44	167.27	5,669,430	+2.16(+1.31%)
Mar 10, 2023	168.33	168.59	164.47	165.10	6,164,517	-1.73(-1.04%)
Mar 09, 2023	169.64	171.13	166.39	166.83	4,835,358	-2.67(-1.58%)
Mar 08, 2023	166.99	169.64	166.45	169.51	3,956,116	+4.00(+2.42%)
Mar 07, 2023	166.19	167.37	164.63	165.51	3,996,300	-0.95(-0.57%)
Mar 06, 2023	168.61	169.78	166.22	166.46	4,251,777	-2.53(-1.50%)
Mar 03, 2023	168.33	169.25	165.93	168.99	4,552,730	+1.54(+0.92%)
Mar 02, 2023	164.61	168.26	163.63	167.45	4,746,506	+1.84(+1.11%)
Mar 01, 2023	164.53	165.86	163.34	165.61	4,831,987	+0.69(+0.42%)
Feb 28, 2023	163.48	166.00	162.90	164.92	3,819,284	+0.68(+0.42%)
Feb 27, 2023	164.86	165.47	163.89	164.24	3,441,175	+1.54(+0.95%)
Feb 24, 2023	162.90	163.65	161.41	162.70	4,281,398	-2.58(-1.56%)
Feb 23, 2023	166.17	166.43	162.07	165.28	5,132,123	+1.94(+1.19%)
Feb 22, 2023	164.50	165.39	162.33	163.33	4,758,400	-0.92(-0.56%)
Feb 21, 2023	166.94	168.25	164.09	164.25	7,308,712	-4.39(-2.60%)
Feb 17, 2023	168.51	170.34	167.83	168.64	4,221,650	-0.73(-0.43%)
Feb 16, 2023	170.17	171.53	168.74	169.37	4,378,536	-2.33(-1.36%)
Feb 15, 2023	168.17	171.90	168.11	171.70	4,033,313	+2.08(+1.22%)
Feb 14, 2023	168.49	170.88	166.77	169.62	4,476,594	-0.36(-0.21%)
Feb 13, 2023	169.80	171.03	168.99	169.98	3,578,511	+0.89(+0.52%)
Feb 10, 2023	167.24	169.43	166.52	169.09	5,682,851	+0.77(+0.46%)
Feb 09, 2023	172.38	173.62	167.92	168.32	5,791,352	-1.45(-0.86%)
Feb 08, 2023	174.87	175.63	169.75	169.78	5,881,686	-6.72(-3.81%)
Feb 07, 2023	174.17	177.25	172.54	176.50	4,993,884	+2.40(+1.38%)
Feb 06, 2023	173.63	175.62	172.60	174.10	4,559,389	-1.24(-0.71%)
Feb 03, 2023	174.77	178.19	174.67	175.35	5,959,201	-2.34(-1.32%)
Feb 02, 2023	176.87	178.39	169.06	177.68	12,126,349	+2.52(+1.44%)
Feb 01, 2023	170.26	176.69	170.03	175.16	8,140,716	+4.70(+2.76%)
Jan 31, 2023	166.57	170.55	166.39	170.46	6,084,167	+3.92(+2.36%)
Jan 30, 2023	165.78	168.51	165.65	166.53	5,248,899	-0.84(-0.50%)
Jan 27, 2023	164.78	169.35	164.15	167.37	6,360,549	+1.09(+0.65%)
Jan 26, 2023	167.40	167.40	164.08	166.28	6,582,086	-0.90(-0.54%)
Jan 25, 2023	168.70	170.21	163.80	167.18	7,036,314	-1.91(-1.13%)
Jan 24, 2023	168.81	170.50	167.47	169.09	5,577,351	-1.08(-0.63%)
Jan 23, 2023	165.85	170.98	164.81	170.17	8,215,067	+4.94(+2.99%)
Jan 20, 2023	164.70	165.80	162.13	165.23	7,925,850	+1.98(+1.21%)
Jan 19, 2023	165.59	165.93	162.00	163.25	6,276,176	-2.70(-1.63%)
Jan 18, 2023	168.45	169.36	165.80	165.96	6,150,415	-1.57(-0.94%)
Jan 17, 2023	170.77	171.74	167.43	167.53	5,925,189	-3.45(-2.02%)
Jan 13, 2023	169.12	171.07	168.31	170.97	3,912,369	+0.84(+0.49%)
Jan 12, 2023	171.65	173.03	169.04	170.13	4,528,215	-0.71(-0.41%)
Jan 11, 2023	170.22	171.01	168.99	170.84	5,332,427	+0.45(+0.26%)
Jan 10, 2023	168.70	171.56	167.93	170.39	4,468,338	+1.64(+0.97%)
Jan 09, 2023	169.20	172.28	168.40	168.75	6,007,683	+1.39(+0.83%)
Jan 06, 2023	162.00	168.25	159.90	167.36	7,042,175	+7.93(+4.97%)
Jan 05, 2023	160.26	162.41	158.39	159.44	7,200,088	-2.14(-1.32%)
Jan 04, 2023	157.87	162.07	157.87	161.57	6,579,476	+5.69(+3.65%)
Jan 03, 2023	159.71	160.12	155.29	155.88	4,496,069	-1.95(-1.23%)
Dec 30, 2022	156.34	157.96	154.93	157.83	3,401,834	+0.22(+0.14%)
Dec 29, 2022	155.93	158.59	155.51	157.61	4,273,168	+3.66(+2.38%)
Dec 28, 2022	156.26	157.74	153.61	153.95	3,139,067	-2.47(-1.58%)
Dec 27, 2022	156.31	157.20	154.70	156.43	3,702,849	-0.57(-0.36%)
Dec 23, 2022	155.71	157.40	154.99	157.00	2,719,086	-0.31(-0.19%)
Dec 22, 2022	158.61	159.04	154.24	157.31	7,527,728	-3.85(-2.39%)
Dec 21, 2022	159.50	161.33	159.02	161.15	3,802,257	+2.52(+1.59%)
Dec 20, 2022	159.18	160.25	158.28	158.63	3,952,367	-1.45(-0.91%)
Dec 19, 2022	162.01	162.24	158.59	160.08	4,718,961	-1.85(-1.14%)
Dec 16, 2022	161.41	162.41	159.96	161.94	10,913,661	-0.44(-0.27%)
Dec 15, 2022	165.74	166.68	161.50	162.38	6,303,457	-5.55(-3.30%)
Dec 14, 2022	168.82	171.74	166.32	167.93	5,353,904	-1.60(-0.95%)
Dec 13, 2022	173.95	174.87	167.97	169.53	7,280,163	+0.02(+0.01%)
Dec 12, 2022	166.29	169.60	165.15	169.51	5,598,014	+3.07(+1.85%)
Dec 09, 2022	168.06	168.65	166.30	166.44	4,153,300	-2.00(-1.19%)
Dec 08, 2022	165.96	168.59	165.09	168.44	4,086,146	+2.49(+1.50%)
Dec 07, 2022	164.78	167.17	164.52	165.95	3,394,963	-0.56(-0.34%)
Dec 06, 2022	170.14	170.16	165.40	166.51	4,625,611	-2.91(-1.72%)
Dec 05, 2022	168.80	170.62	167.47	169.43	5,104,467	-0.26(-0.15%)
Dec 02, 2022	167.28	170.00	165.69	169.68	4,002,634	+0.15(+0.09%)
Dec 01, 2022	171.96	172.41	168.29	169.53	5,737,161	-2.83(-1.64%)
Nov 30, 2022	165.59	172.41	163.30	172.36	10,239,324	+7.14(+4.32%)
Nov 29, 2022	165.84	166.53	163.62	165.21	3,280,153	-0.02(-0.01%)
Nov 28, 2022	167.82	168.13	164.63	165.23	5,610,725	-3.89(-2.30%)
Nov 25, 2022	171.20	171.24	169.08	169.12	1,660,931	-1.82(-1.07%)
Nov 23, 2022	169.05	171.70	168.57	170.94	4,124,241	+1.68(+0.99%)
Nov 22, 2022	166.99	169.35	164.61	169.26	4,893,169	+4.60(+2.80%)
Nov 21, 2022	166.59	166.83	164.53	164.66	4,923,757	-2.66(-1.59%)
Nov 18, 2022	168.49	168.86	166.23	167.31	5,732,351	-0.17(-0.10%)
Nov 17, 2022	163.02	167.55	162.97	167.49	5,590,871	+1.81(+1.09%)
Nov 16, 2022	168.50	168.50	165.28	165.67	8,025,168	-3.93(-2.31%)
Nov 15, 2022	173.88	174.42	168.87	169.60	6,910,157	+0.12(+0.07%)
Nov 14, 2022	170.96	172.99	169.29	169.47	5,710,547	-1.96(-1.14%)
Nov 11, 2022	167.19	172.67	165.61	171.43	7,236,914	+4.59(+2.75%)
Nov 10, 2022	164.37	167.32	161.30	166.85	10,363,169	+9.26(+5.88%)
Nov 09, 2022	158.92	160.20	157.50	157.58	5,025,508	-2.98(-1.86%)
Nov 08, 2022	159.92	162.21	158.32	160.56	5,348,943	+2.31(+1.46%)
Nov 07, 2022	156.46	158.83	154.30	158.25	5,159,933	+2.86(+1.84%)
Nov 04, 2022	154.35	155.40	151.31	155.40	7,004,680	+5.90(+3.95%)
Nov 03, 2022	149.36	151.49	148.36	149.49	4,769,030	-1.88(-1.24%)
Nov 02, 2022	155.93		151.17	151.37	7,249,451	-4.21(-2.71%)
Nov 01, 2022	154.96	156.09	153.35	155.59	5,206,098	+2.17(+1.41%)
Oct 31, 2022	153.20	154.30	152.11	153.42	6,595,972	-0.70(-0.45%)
Oct 28, 2022	148.88	154.43	148.51	154.12	7,094,676	+5.58(+3.76%)
Oct 27, 2022	151.42	151.55	147.28	148.54	7,440,217	-1.05(-0.70%)
Oct 26, 2022	144.57	152.70	143.39	149.59	13,689,190	-4.06(-2.65%)
Oct 25, 2022	153.13	156.21	152.74	153.65	9,080,416	+0.48(+0.32%)
Oct 24, 2022	151.81	153.49	150.37	153.17	5,770,349	+1.83(+1.21%)
Oct 21, 2022	147.26	151.64	145.87	151.34	8,143,035	+5.69(+3.90%)
Oct 20, 2022	145.82	148.56	144.41	145.66	6,866,552	+1.01(+0.70%)
Oct 19, 2022	142.73	144.99	142.00	144.64	5,340,231	+1.08(+0.75%)
Oct 18, 2022	146.96	147.76	141.70	143.56	5,135,026	+0.49(+0.34%)
Oct 17, 2022	144.03	144.50	141.68	143.07	6,264,417	+2.51(+1.79%)
Oct 14, 2022	147.72	147.90	140.32	140.56	7,884,435	-5.69(-3.89%)
Oct 13, 2022	139.87	148.57	138.31	146.24	8,356,246	+2.64(+1.84%)
Oct 12, 2022	145.32	145.73	143.53	143.60	4,776,752	-1.80(-1.24%)
Oct 11, 2022	146.50	147.19	143.46	145.40	10,053,905	-3.16(-2.13%)
Oct 10, 2022	151.18	151.24	146.06	148.57	6,937,547	-2.36(-1.56%)
Oct 07, 2022	155.42	156.40	150.29	150.93	8,766,309	-6.88(-4.36%)
Oct 06, 2022	158.98	160.28	157.07	157.80	4,401,254	-1.19(-0.75%)
Oct 05, 2022	155.70	160.35	154.90	159.00	5,553,627	+2.51(+1.60%)
Oct 04, 2022	154.50	157.05	154.06	156.49	7,633,591	+5.03(+3.32%)
Oct 03, 2022	149.15	152.21	147.89	151.46	7,037,324	+4.78(+3.26%)
Sep 30, 2022	148.97	150.47	146.57	146.67	6,411,047	-3.47(-2.31%)
Sep 29, 2022	152.38	152.93	147.94	150.14	7,069,802	-4.12(-2.67%)
Sep 28, 2022	153.05	155.06	151.06	154.26	5,151,728	+1.98(+1.30%)
Sep 27, 2022	153.72	154.86	150.94	152.28	4,497,840	+0.24(+0.16%)
Sep 26, 2022	153.17	154.64	151.61	152.04	4,860,766	-0.79(-0.51%)
Sep 23, 2022	152.76	153.36	150.00	152.83	7,320,067	-1.26(-0.82%)
Sep 22, 2022	154.06	155.93	152.76	154.09	6,011,550	-0.64(-0.42%)
Sep 21, 2022	157.79	161.32	154.63	154.73	7,006,703	-2.61(-1.66%)
Sep 20, 2022	156.73	158.15	156.25	157.35	5,509,199	-0.18(-0.11%)
Sep 19, 2022	155.00	157.89	154.94	157.53	5,202,133	+0.94(+0.60%)
Sep 16, 2022	154.44	157.23	153.08	156.59	14,160,579	+2.45(+1.59%)
Sep 15, 2022	155.61	156.99	153.24	154.14	6,443,265	-2.45(-1.57%)
Sep 14, 2022	155.62	157.60	154.51	156.59	5,065,991	+2.47(+1.60%)
Sep 13, 2022	157.37	158.56	153.50	154.12	8,367,608	-7.51(-4.65%)
Sep 12, 2022	162.27	162.52	160.33	161.63	5,505,593	-0.15(-0.09%)
Sep 09, 2022	160.54	162.90	160.47	161.78	5,483,871	+2.21(+1.38%)
Sep 08, 2022	156.57	159.70	155.27	159.58	5,776,432	+2.45(+1.56%)
Sep 07, 2022	155.09	158.67	154.91	157.12	5,627,563	+2.58(+1.67%)
Sep 06, 2022	154.55	157.09	153.35	154.54	5,337,023	+0.09(+0.06%)
Sep 02, 2022	159.19	159.93	153.86	154.45	4,720,858	-2.99(-1.90%)

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.

Texas Instruments (NQ: TXN )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Texas Instruments (NQ: TXN )

Historical Prices

Sections

Services

Malvern Daily Record