Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TXN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 165.47 | 2.04 | 1.25% | 163.04 | 166.90 | 162.46 | 6,806,614 |
| Apr 22 2024 | 163.43 | 3.75 | 2.35% | 160.26 | 164.14 | 160.05 | 5,942,358 |
| Apr 19 2024 | 159.68 | -3.99 | -2.44% | 163.08 | 164.42 | 159.11 | 10,496,890 |
| Apr 18 2024 | 163.67 | -2.03 | -1.23% | 164.21 | 164.68 | 161.55 | 5,605,607 |
| Apr 17 2024 | 165.70 | -1.89 | -1.13% | 168.38 | 168.98 | 165.50 | 4,564,948 |
| Apr 16 2024 | 167.59 | 1.24 | 0.75% | 167.48 | 168.52 | 166.82 | 3,233,624 |
| Apr 15 2024 | 166.35 | 0.02 | 0.01% | 167.84 | 168.866 | 165.475 | 4,768,900 |
| Apr 12 2024 | 166.33 | -4.87 | -2.84% | 168.90 | 169.43 | 165.77 | 5,473,384 |
| Apr 11 2024 | 171.20 | 2.28 | 1.35% | 169.90 | 171.85 | 168.125 | 4,351,594 |
| Apr 10 2024 | 168.92 | -4.54 | -2.62% | 169.87 | 170.405 | 167.90 | 5,575,211 |
| Apr 09 2024 | 173.46 | 4.00 | 2.36% | 171.00 | 173.499 | 170.13 | 4,830,716 |
| Apr 08 2024 | 169.46 | 1.96 | 1.17% | 167.61 | 170.29 | 167.26 | 3,154,019 |
| Apr 05 2024 | 167.50 | -1.03 | -0.61% | 168.96 | 169.25 | 167.14 | 4,935,606 |
| Apr 04 2024 | 168.53 | -1.81 | -1.06% | 171.81 | 173.00 | 168.10 | 7,491,067 |
| Apr 03 2024 | 170.34 | -0.02 | -0.01% | 169.58 | 170.89 | 167.89 | 3,295,014 |
| Apr 02 2024 | 170.36 | -2.81 | -1.62% | 171.6522 | 171.84 | 169.601 | 3,154,095 |
| Apr 01 2024 | 173.17 | -1.04 | -0.60% | 174.12 | 175.91 | 172.855 | 2,303,194 |
| Mar 28 2024 | 174.21 | 1.34 | 0.78% | 173.45 | 175.85 | 173.33 | 4,422,682 |
| Mar 27 2024 | 172.87 | 4.96 | 2.95% | 169.00 | 172.92 | 168.83 | 4,272,310 |
| Mar 26 2024 | 167.91 | -2.94 | -1.72% | 171.44 | 171.86 | 167.51 | 5,897,668 |
| Mar 25 2024 | 170.85 | -1.63 | -0.95% | 170.83 | 172.33 | 170.61 | 3,298,552 |
| Mar 22 2024 | 172.48 | -0.11 | -0.06% | 171.51 | 173.73 | 171.26 | 4,177,189 |
| Mar 21 2024 | 172.59 | 2.61 | 1.54% | 172.83 | 174.79 | 171.72 | 4,392,400 |
| Mar 20 2024 | 169.98 | 3.22 | 1.93% | 167.08 | 170.139 | 166.27 | 4,404,010 |
| Mar 19 2024 | 166.76 | -2.45 | -1.45% | 167.68 | 168.31 | 165.98 | 5,640,084 |
| Mar 18 2024 | 169.21 | -3.31 | -1.92% | 174.54 | 174.79 | 169.06 | 5,213,041 |
| Mar 15 2024 | 172.52 | 1.38 | 0.81% | 169.60 | 173.025 | 168.69 | 18,491,264 |
| Mar 14 2024 | 171.14 | -1.54 | -0.89% | 173.31 | 173.63 | 169.80 | 5,028,226 |
| Mar 13 2024 | 172.68 | -2.12 | -1.21% | 173.89 | 174.29 | 171.205 | 5,199,267 |
| Mar 12 2024 | 174.80 | 0.61 | 0.35% | 175.765 | 176.345 | 173.23 | 5,801,832 |
| Mar 11 2024 | 174.19 | 1.89 | 1.10% | 172.27 | 174.28 | 171.53 | 4,206,714 |
| Mar 08 2024 | 172.30 | -2.97 | -1.69% | 175.46 | 175.58 | 172.27 | 5,630,942 |
| Mar 07 2024 | 175.27 | 3.40 | 1.98% | 172.21 | 177.75 | 172.21 | 5,966,023 |
| Mar 06 2024 | 171.87 | 1.23 | 0.72% | 172.73 | 175.79 | 170.68 | 6,312,723 |
| Mar 05 2024 | 170.64 | -1.80 | -1.04% | 171.21 | 172.715 | 169.275 | 6,214,350 |
| Mar 04 2024 | 172.44 | 1.39 | 0.81% | 172.50 | 173.046 | 170.86 | 4,400,708 |
| Mar 01 2024 | 171.05 | 3.72 | 2.22% | 167.55 | 172.09 | 167.32 | 5,233,184 |
| Feb 29 2024 | 167.33 | 4.29 | 2.63% | 164.60 | 167.91 | 164.28 | 7,265,841 |
| Feb 28 2024 | 163.04 | -1.90 | -1.15% | 163.50 | 163.88 | 162.382 | 2,932,968 |
| Feb 27 2024 | 164.94 | 0.64 | 0.39% | 164.58 | 165.66 | 164.25 | 2,887,584 |
| Feb 26 2024 | 164.30 | 0.61 | 0.37% | 164.65 | 165.505 | 163.775 | 5,251,274 |
| Feb 23 2024 | 163.69 | -1.74 | -1.05% | 165.83 | 166.00 | 163.63 | 3,474,750 |
| Feb 22 2024 | 165.43 | 1.35 | 0.82% | 164.90 | 166.12 | 163.50 | 5,040,875 |
| Feb 21 2024 | 164.08 | 1.34 | 0.82% | 162.52 | 164.12 | 161.50 | 4,531,033 |
| Feb 20 2024 | 162.74 | 2.36 | 1.47% | 159.39 | 162.91 | 159.255 | 5,405,465 |
| Feb 16 2024 | 160.38 | -0.33 | -0.21% | 160.35 | 162.15 | 159.43 | 3,168,048 |
| Feb 15 2024 | 160.71 | 2.84 | 1.80% | 158.90 | 161.27 | 158.90 | 3,724,789 |
| Feb 14 2024 | 157.87 | 1.02 | 0.65% | 157.85 | 159.04 | 156.575 | 4,538,183 |
| Feb 13 2024 | 156.85 | -4.23 | -2.63% | 158.26 | 159.23 | 155.46 | 5,138,435 |
| Feb 12 2024 | 161.08 | -1.32 | -0.81% | 162.40 | 162.84 | 161.05 | 3,855,091 |
| Feb 09 2024 | 162.40 | 2.19 | 1.37% | 161.28 | 162.48 | 160.63 | 3,914,009 |
| Feb 08 2024 | 160.21 | 1.44 | 0.91% | 159.50 | 161.06 | 158.78 | 3,485,162 |
| Feb 07 2024 | 158.77 | 0.40 | 0.25% | 159.67 | 160.29 | 158.23 | 4,626,825 |
| Feb 06 2024 | 158.37 | -0.53 | -0.33% | 159.17 | 159.70 | 157.33 | 3,651,442 |
| Feb 05 2024 | 158.90 | -0.30 | -0.19% | 159.99 | 159.99 | 157.59 | 4,189,701 |
| Feb 02 2024 | 159.20 | -0.49 | -0.31% | 158.65 | 159.80 | 157.77 | 4,922,298 |
| Feb 01 2024 | 159.69 | -0.43 | -0.27% | 159.22 | 159.87 | 156.66 | 6,539,165 |
| Jan 31 2024 | 160.12 | -1.93 | -1.19% | 160.41 | 163.17 | 159.32 | 8,665,257 |
| Jan 30 2024 | 162.05 | -3.99 | -2.40% | 163.01 | 163.78 | 161.5409 | 4,911,057 |
| Jan 29 2024 | 166.04 | 1.95 | 1.19% | 164.08 | 166.32 | 163.43 | 6,076,021 |
| Jan 26 2024 | 164.09 | -3.33 | -1.99% | 166.70 | 166.70 | 163.28 | 8,800,400 |
| Jan 25 2024 | 167.42 | -2.65 | -1.56% | 171.03 | 171.53 | 166.83 | 7,083,676 |
