Texas Instruments (NQ: TXN )

196.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 195.00 197.44 194.86 196.28 3,414,543 -2.70(-1.36%)
Jun 12, 2024 199.47 201.29 197.37 198.98 4,654,402 +1.54(+0.78%)
Jun 11, 2024 197.15 197.84 194.48 197.44 4,193,062 -0.18(-0.09%)
Jun 10, 2024 194.18 197.80 194.00 197.62 4,202,483 +2.01(+1.03%)
Jun 07, 2024 195.95 197.39 194.78 195.61 3,308,563 -0.63(-0.32%)
Jun 06, 2024 195.98 196.64 194.52 196.24 3,905,371 +0.16(+0.08%)
Jun 05, 2024 194.78 196.22 193.54 196.08 5,988,001 +2.78(+1.44%)
Jun 04, 2024 193.31 194.43 192.06 193.30 7,221,701 -0.42(-0.22%)
Jun 03, 2024 196.37 196.63 191.70 193.72 4,153,202 -1.29(-0.66%)
May 31, 2024 195.37 196.69 190.26 195.01 9,140,629 -0.67(-0.34%)
May 30, 2024 195.45 195.93 193.75 195.68 5,213,788 +0.77(+0.40%)
May 29, 2024 196.66 197.66 194.75 194.91 5,607,747 -4.69(-2.35%)
May 28, 2024 206.00 206.00 197.91 199.60 8,660,614 +0.42(+0.21%)
May 24, 2024 198.83 199.77 197.75 199.18 4,354,369 +1.89(+0.96%)
May 23, 2024 202.60 202.95 196.84 197.29 7,125,177 -5.25(-2.59%)
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 4,220,686 +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%)
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.