Skip to main content

Texas Instruments (NQ: TXN )

205.88 +6.78 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 203.10 206.00 201.01 205.88 6,058,370 +6.78(+3.41%)
Jul 19, 2024 205.36 206.15 198.74 199.10 4,868,048 -6.77(-3.29%)
Jul 18, 2024 204.83 207.00 203.28 205.87 5,497,071 +1.61(+0.79%)
Jul 17, 2024 205.14 210.84 204.03 204.26 7,792,323 -2.36(-1.14%)
Jul 16, 2024 203.48 206.77 202.59 206.62 3,134,373 +4.86(+2.41%)
Jul 15, 2024 201.86 203.08 200.83 201.76 3,089,199 -0.11(-0.05%)
Jul 12, 2024 202.12 205.29 201.31 201.87 3,683,814 +1.88(+0.94%)
Jul 11, 2024 203.81 204.00 199.88 199.99 5,587,701 -3.63(-1.78%)
Jul 10, 2024 201.31 203.78 201.00 203.62 4,559,358 +3.46(+1.73%)
Jul 09, 2024 202.40 202.40 199.08 200.16 3,742,296 -1.31(-0.65%)
Jul 08, 2024 200.01 201.71 199.40 201.47 3,926,856 +2.68(+1.35%)
Jul 05, 2024 200.00 200.15 197.24 198.79 2,888,141 -0.15(-0.08%)
Jul 03, 2024 198.13 199.57 196.09 198.94 2,454,757 +0.52(+0.26%)
Jul 02, 2024 194.99 199.05 194.45 198.42 4,168,339 +3.82(+1.96%)
Jul 01, 2024 193.63 194.98 192.74 194.60 2,873,157 +0.07(+0.04%)
Jun 28, 2024 194.15 197.89 193.50 194.53 8,860,994 +1.10(+0.57%)
Jun 27, 2024 192.67 193.90 191.80 193.43 3,874,494 +0.33(+0.17%)
Jun 26, 2024 193.81 194.99 192.18 193.10 3,300,785 -1.37(-0.70%)
Jun 25, 2024 194.94 194.94 192.82 194.47 3,642,915 +0.56(+0.29%)
Jun 24, 2024 195.58 196.56 193.35 193.91 3,655,210 -1.62(-0.83%)
Jun 21, 2024 194.99 197.48 193.72 195.53 12,538,702 +2.77(+1.44%)
Jun 20, 2024 194.50 194.50 192.18 192.76 5,472,131 -3.49(-1.78%)
Jun 18, 2024 195.24 196.79 194.23 196.25 3,036,900 +1.35(+0.69%)
Jun 17, 2024 193.17 195.19 192.17 194.90 3,804,071 +1.00(+0.52%)
Jun 14, 2024 193.84 195.63 193.07 193.90 3,479,257 -2.38(-1.21%)
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%)
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.