Indicators

Texas Instruments (NQ: TXN )

204.81 +0.96 (+0.47%)

Streaming Delayed Price Updated: 2:32 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	173.34	174.24	172.63	173.13	3,625,313	+0.63(+0.37%)
May 27, 2021	172.15	173.34	171.36	172.50	11,081,909	+0.70(+0.41%)
May 26, 2021	171.53	173.09	170.50	171.80	4,628,501	-0.34(-0.20%)
May 25, 2021	172.81	173.01	171.36	172.14	4,681,743	+0.04(+0.02%)
May 24, 2021	170.06	172.71	170.06	172.10	4,579,447	+3.36(+1.99%)
May 21, 2021	170.28	170.28	167.95	168.75	4,037,239	-0.26(-0.16%)
May 20, 2021	166.26	170.14	166.26	169.01	5,904,009	+3.26(+1.97%)
May 19, 2021	159.84	165.94	159.62	165.75	5,240,845	+2.60(+1.59%)
May 18, 2021	165.19	165.87	162.89	163.15	3,787,066	-1.79(-1.08%)
May 17, 2021	166.23	166.34	163.13	164.93	4,563,497	-2.22(-1.33%)
May 14, 2021	164.81	168.66	163.72	167.16	4,860,835	+3.90(+2.39%)
May 13, 2021	164.17	164.75	161.67	163.26	4,781,636	+2.18(+1.35%)
May 12, 2021	163.89	164.27	160.78	161.08	5,808,510	-6.02(-3.60%)
May 11, 2021	162.14	167.40	161.81	167.09	5,088,756	+1.05(+0.63%)
May 10, 2021	170.83	170.83	165.84	166.05	5,022,818	-5.21(-3.04%)
May 07, 2021	170.29	171.56	169.12	171.25	5,034,033	+3.18(+1.89%)
May 06, 2021	165.94	168.59	164.13	168.07	4,961,806	+2.39(+1.44%)
May 05, 2021	165.10	167.07	163.75	165.68	5,763,942	+2.39(+1.46%)
May 04, 2021	162.59	163.49	160.10	163.29	5,720,844	+0.22(+0.13%)

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.