Texas Instruments Inc (1TXN)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.26 | 3.54835052715 | 176.42 | 187.76 | 176.42 | 28 | 187.55381818 | DE |
| 4 | -2.82 | -1.52021563342 | 185.5 | 189.74 | 170.54 | 54 | 177.20388298 | DE |
| 12 | 1.8 | 0.995134896064 | 180.88 | 189.74 | 170.54 | 36 | 179.53709043 | DE |
| 26 | 31.26 | 20.6445647867 | 151.42 | 189.74 | 151.42 | 34 | 171.27197726 | DE |
| 52 | 41.5 | 29.3950984559 | 141.18 | 189.74 | 140.46 | 34 | 164.05327973 | DE |
| 156 | 41.5 | 29.3950984559 | 141.18 | 189.74 | 140.46 | 34 | 164.05327973 | DE |
| 260 | 41.5 | 29.3950984559 | 141.18 | 189.74 | 140.46 | 34 | 164.05327973 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723823700 | 187.76 | 11.34 | 6.43 | 185.48 | 187.76 | 185.48 | 54 |
| 1723650900 | 176.42 | 0 | 0.00 | 176.42 | 176.42 | 176.42 | 0 |
| 1723564500 | 176.42 | 0 | 0.00 | 176.42 | 176.42 | 176.42 | 0 |
| 1723478100 | 176.42 | 0.78 | 0.44 | 176.42 | 176.42 | 176.42 | 1 |
| 1723218900 | 175.64 | 3.9 | 2.27 | 179.28 | 179.28 | 175.64 | 103 |
| 1723132500 | 171.74 | -13.64 | -7.36 | 171.74 | 171.74 | 170.54 | 158 |
| 1723046100 | 185.38 | 0 | 0.00 | 185.38 | 185.38 | 185.38 | 0 |
| 1722959700 | 185.38 | 0 | 0.00 | 185.38 | 185.38 | 185.38 | 0 |
| 1722873300 | 185.38 | 0 | 0.00 | 185.38 | 185.38 | 185.38 | 0 |
| 1722614100 | 185.38 | 0 | 0.00 | 185.38 | 185.38 | 185.38 | 0 |
| 1722527700 | 185.38 | 0 | 0.00 | 185.38 | 185.38 | 185.38 | 0 |
| 1722441300 | 185.38 | 0 | 0.00 | 185.38 | 185.38 | 185.38 | 0 |
| 1722354900 | 185.38 | 0 | 0.00 | 185.38 | 185.38 | 185.38 | 0 |
| 1722268500 | 185.38 | 0 | 0.00 | 185.38 | 185.38 | 185.38 | 0 |
| 1722009300 | 185.38 | 4.1 | 2.26 | 185.38 | 185.38 | 185.38 | 5 |
| 1721922900 | 181.28 | -4.42 | -2.38 | 189.74 | 189.74 | 181.28 | 12 |
| 1721836500 | 185.7 | 0 | 0.00 | 185.7 | 185.7 | 185.7 | 0 |
| 1721750100 | 185.7 | 0 | 0.00 | 185.7 | 185.7 | 185.7 | 0 |
| 1721663700 | 185.7 | -2.64 | -1.40 | 185.5 | 185.7 | 185.5 | 43 |
| 1721404500 | 188.34 | 0 | 0.00 | 188.34 | 188.34 | 188.34 | 0 |
| 1721318100 | 188.34 | 0 | 0.00 | 188.34 | 188.34 | 188.34 | 0 |
| 1721231700 | 188.34 | 0.2 | 0.11 | 188.34 | 188.34 | 188.34 | 1 |
| 1721145300 | 188.14 | 0 | 0.00 | 188.14 | 188.14 | 188.14 | 0 |
| 1721058900 | 188.14 | 0 | 0.00 | 188.14 | 188.14 | 188.14 | 0 |
| 1720799700 | 188.14 | 0 | 0.00 | 188.14 | 188.14 | 188.14 | 0 |
| 1720713300 | 188.14 | 4.74 | 2.58 | 188.14 | 188.14 | 188.14 | 1 |
| 1720626900 | 183.4 | 0 | 0.00 | 183.4 | 183.4 | 183.4 | 0 |
| 1720540500 | 183.4 | 0 | 0.00 | 183.4 | 183.4 | 183.4 | 0 |
| 1720454100 | 183.4 | -0.08 | -0.04 | 183.06 | 183.4 | 183.06 | 15 |
| 1720194900 | 183.48 | 0.02 | 0.01 | 185.3 | 185.3 | 183.48 | 37 |
| 1720108500 | 183.46 | 0 | 0.00 | 183.46 | 183.46 | 183.46 | 0 |
| 1720022100 | 183.46 | 4.04 | 2.25 | 183.46 | 183.46 | 183.46 | 3 |
| 1719935700 | 179.42 | 0 | 0.00 | 179.42 | 179.42 | 179.42 | 0 |
| 1719849300 | 179.42 | -3.58 | -1.96 | 179.42 | 179.42 | 179.42 | 5 |
| 1719590100 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1719503700 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1719417300 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1719330900 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1719244500 | 183 | 1.3 | 0.72 | 183.98 | 183.98 | 182.2 | 64 |
| 1718985300 | 181.7 | 0 | 0.00 | 181.7 | 181.7 | 181.7 | 0 |
| 1718898900 | 181.7 | -2.28 | -1.24 | 181.7 | 181.7 | 181.7 | 73 |
| 1718812500 | 183.98 | 0 | 0.00 | 183.98 | 183.98 | 183.98 | 0 |
| 1718726100 | 183.98 | 0 | 0.00 | 183.98 | 183.98 | 183.98 | 0 |
| 1718639700 | 183.98 | 0 | 0.00 | 183.98 | 183.98 | 183.98 | 0 |
| 1718380500 | 183.98 | 0 | 0.00 | 183.98 | 183.98 | 183.98 | 0 |
| 1718294100 | 183.98 | 0 | 0.00 | 183.98 | 183.98 | 183.98 | 0 |
| 1718207700 | 183.98 | 1.74 | 0.95 | 185.22 | 185.22 | 183.98 | 60 |
| 1718121300 | 182.24 | 0 | 0.00 | 182.24 | 182.24 | 182.24 | 0 |
| 1718034900 | 182.24 | 0.42 | 0.23 | 182.24 | 182.24 | 182.24 | 10 |
| 1717775700 | 181.82 | 4.46 | 2.51 | 181.82 | 181.82 | 181.82 | 8 |
| 1717689300 | 177.36 | 0 | 0.00 | 177.36 | 177.36 | 177.36 | 0 |
| 1717602900 | 177.36 | 0 | 0.00 | 177.36 | 177.36 | 177.36 | 0 |
| 1717516500 | 177.36 | 0 | 0.00 | 177.36 | 177.36 | 177.36 | 0 |
| 1717430100 | 177.36 | 0 | 0.00 | 177.36 | 177.36 | 177.36 | 0 |
| 1717170900 | 177.36 | -1.06 | -0.59 | 180.92 | 180.92 | 177.36 | 44 |
| 1717084500 | 178.42 | -2.46 | -1.36 | 180.7 | 180.7 | 178.42 | 16 |
| 1716998100 | 180.88 | -3.12 | -1.70 | 180.88 | 180.88 | 180.88 | 50 |
| 1716911700 | 184 | 0 | 0.00 | 184 | 184 | 184 | 0 |
| 1716825300 | 184 | 0 | 0.00 | 184 | 184 | 184 | 0 |
| 1716566100 | 184 | 6.04 | 3.39 | 184 | 184 | 184 | 3 |
| 1716447600 | 177.96 | 0 | 0.00 | 177.96 | 177.96 | 177.96 | 0 |
| 1716361200 | 177.96 | 0 | 0.00 | 177.96 | 177.96 | 177.96 | 0 |
| 1716274800 | 177.96 | 0 | 0.00 | 177.96 | 177.96 | 177.96 | 0 |
| 1716188400 | 177.96 | 0 | 0.00 | 177.96 | 177.96 | 177.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
