Financial News

Texas Instruments (NQ: TXN )

157.68 +1.63 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 156.84 158.69 154.68 157.68 6,495,374 +1.63(+1.04%)
Dec 06, 2023 159.13 159.61 155.95 156.05 4,952,247 -1.20(-0.76%)
Dec 05, 2023 156.46 157.74 154.84 157.25 4,935,624 -0.17(-0.11%)
Dec 04, 2023 154.58 157.54 154.02 157.42 6,571,723 +2.21(+1.42%)
Dec 01, 2023 153.11 155.31 151.91 155.21 4,095,485 +2.50(+1.64%)
Nov 30, 2023 154.68 154.71 151.27 152.71 6,641,134 -0.49(-0.32%)
Nov 29, 2023 154.80 155.85 152.95 153.20 3,647,129 +0.30(+0.20%)
Nov 28, 2023 152.11 153.03 151.42 152.90 3,883,786 +0.30(+0.20%)
Nov 27, 2023 152.57 153.35 151.40 152.60 4,129,989 -0.99(-0.64%)
Nov 24, 2023 154.32 154.43 153.16 153.59 1,604,825 -0.34(-0.22%)
Nov 22, 2023 154.50 156.16 153.28 153.93 3,159,895 +0.50(+0.33%)
Nov 21, 2023 154.66 154.66 152.47 153.43 3,876,777 -2.11(-1.36%)
Nov 20, 2023 154.02 156.28 153.95 155.54 5,836,901 +0.92(+0.60%)
Nov 17, 2023 152.30 155.50 151.90 154.62 7,524,306 +2.73(+1.80%)
Nov 16, 2023 151.96 152.99 150.81 151.89 5,603,216 +0.02(+0.01%)
Nov 15, 2023 151.01 153.64 150.15 151.87 5,956,576 +1.94(+1.29%)
Nov 14, 2023 150.22 151.10 148.91 149.93 7,051,619 +4.06(+2.78%)
Nov 13, 2023 146.23 146.41 145.19 145.87 4,345,350 -1.32(-0.90%)
Nov 10, 2023 144.99 147.58 143.08 147.19 7,214,810 +3.92(+2.74%)
Nov 09, 2023 145.93 146.50 143.17 143.27 7,061,162 -1.95(-1.34%)
Nov 08, 2023 146.44 146.83 144.47 145.22 6,900,887 -1.37(-0.93%)
Nov 07, 2023 146.80 147.24 145.51 146.59 5,192,636 -0.91(-0.62%)
Nov 06, 2023 149.58 150.20 146.61 147.50 6,601,368 -2.73(-1.82%)
Nov 03, 2023 149.30 151.59 149.08 150.23 5,818,947 +2.92(+1.98%)
Nov 02, 2023 144.94 147.81 144.50 147.31 6,305,861 +4.14(+2.89%)
Nov 01, 2023 142.64 143.31 140.81 143.17 7,503,282 +1.16(+0.82%)
Oct 31, 2023 140.80 143.04 140.03 142.01 6,569,988 +1.51(+1.07%)
Oct 30, 2023 140.87 141.41 139.48 140.50 6,640,795 -1.32(-0.93%)
Oct 27, 2023 143.56 143.77 141.06 141.82 5,376,377 -0.88(-0.62%)
Oct 26, 2023 140.88 145.30 140.72 142.70 7,958,961 +2.20(+1.57%)
Oct 25, 2023 140.13 143.28 138.86 140.50 12,460,756 -5.08(-3.49%)
Oct 24, 2023 145.51 146.27 144.62 145.59 7,080,191 +0.59(+0.41%)
Oct 23, 2023 145.94 147.33 144.68 144.99 5,445,295 -1.48(-1.01%)
Oct 20, 2023 150.04 150.43 146.27 146.47 5,441,157 -3.10(-2.07%)
Oct 19, 2023 151.45 152.07 149.10 149.57 6,096,047 -0.87(-0.58%)
Oct 18, 2023 151.53 152.63 150.07 150.44 4,881,746 -2.42(-1.58%)
Oct 17, 2023 151.43 153.50 150.51 152.86 5,145,657 -0.04(-0.03%)
Oct 16, 2023 151.97 153.32 151.70 152.90 4,916,900 +1.53(+1.01%)
Oct 13, 2023 153.91 154.07 150.81 151.36 4,358,803 -2.23(-1.45%)
Oct 12, 2023 156.60 156.83 152.83 153.59 5,694,971 -2.31(-1.48%)
Oct 11, 2023 154.90 156.83 154.32 155.90 4,493,205 -0.33(-0.21%)
Oct 10, 2023 155.30 157.77 154.86 156.23 3,690,422 +0.93(+0.60%)
Oct 09, 2023 154.41 155.41 153.29 155.30 2,772,190 -0.28(-0.18%)
Oct 06, 2023 152.87 156.66 152.16 155.57 5,062,291 +1.87(+1.22%)
Oct 05, 2023 157.02 157.71 153.37 153.70 4,429,510 -2.83(-1.81%)
Oct 04, 2023 156.23 157.04 155.07 156.53 4,167,711 +0.71(+0.46%)
Oct 03, 2023 156.67 158.94 154.92 155.82 3,542,581 -2.68(-1.69%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback