Texas Instruments Inc (1TXN)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.42 | -1.84864864865 | 185 | 185 | 181.58 | 11 | 182.82060606 | DE |
| 4 | -19.47 | -9.68415816961 | 201.05 | 201.05 | 181.58 | 18 | 191.19072 | DE |
| 12 | -2.66 | -1.44376899696 | 184.24 | 206.45 | 179.54 | 76 | 194.16708833 | DE |
| 26 | -3.64 | -1.96523053666 | 185.22 | 206.45 | 170.54 | 61 | 189.22813111 | DE |
| 52 | 31.92 | 21.328344247 | 149.66 | 206.45 | 145.3 | 47 | 179.64017744 | DE |
| 156 | 40.4 | 28.6159512679 | 141.18 | 206.45 | 140.46 | 46 | 178.34553765 | DE |
| 260 | 40.4 | 28.6159512679 | 141.18 | 206.45 | 140.46 | 46 | 178.34553765 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733936100 | 181.58 | -0.36 | -0.20 | 181.58 | 181.58 | 181.58 | 7 |
| 1733849700 | 181.94 | 0 | 0.00 | 181.94 | 181.94 | 181.94 | 0 |
| 1733763300 | 181.94 | -0.86 | -0.47 | 181.94 | 181.94 | 181.94 | 12 |
| 1733504100 | 182.8 | -2.2 | -1.19 | 182.8 | 182.8 | 182.8 | 16 |
| 1733417700 | 185 | -5.82 | -3.05 | 185 | 185 | 185 | 5 |
| 1733331300 | 190.82 | 0 | 0.00 | 190.82 | 190.82 | 190.82 | 0 |
| 1733244900 | 190.82 | 0 | 0.00 | 190.82 | 190.82 | 190.82 | 0 |
| 1733158500 | 190.82 | 0 | 0.00 | 190.82 | 190.82 | 190.82 | 0 |
| 1732899300 | 190.82 | 0 | 0.00 | 190.82 | 190.82 | 190.82 | 0 |
| 1732812900 | 190.82 | 0 | 0.00 | 190.82 | 190.82 | 190.82 | 0 |
| 1732726500 | 190.82 | 0 | 0.00 | 190.82 | 190.82 | 190.82 | 0 |
| 1732640100 | 190.82 | 0 | 0.00 | 190.82 | 190.82 | 190.82 | 0 |
| 1732553700 | 190.82 | 0 | 0.00 | 190.82 | 190.82 | 190.82 | 0 |
| 1732294500 | 190.82 | 0 | 0.00 | 190.82 | 190.82 | 190.82 | 0 |
| 1732208100 | 190.82 | 0 | 0.00 | 190.82 | 190.82 | 190.82 | 0 |
| 1732121700 | 190.82 | -2.36 | -1.22 | 190.82 | 190.82 | 190.82 | 12 |
| 1732035300 | 193.18 | 0 | 0.00 | 193.18 | 193.18 | 193.18 | 0 |
| 1731948900 | 193.18 | 0 | 0.00 | 193.18 | 193.18 | 193.18 | 0 |
| 1731689700 | 193.18 | -1.8 | -0.92 | 193.18 | 193.18 | 193.18 | 16 |
| 1731603300 | 194.98 | -1.58 | -0.80 | 195.36 | 195.36 | 194.98 | 60 |
| 1731516900 | 196.56 | -9.89 | -4.79 | 201.05 | 201.05 | 196.56 | 4 |
| 1731430500 | 206.45 | 0 | 0.00 | 206.45 | 206.45 | 206.45 | 0 |
| 1731344100 | 206.45 | 4.45 | 2.20 | 206.45 | 206.45 | 206.45 | 20 |
| 1731084900 | 202 | 1 | 0.50 | 200.8 | 202 | 200.8 | 206 |
| 1730998500 | 201 | 3.54 | 1.79 | 199.64 | 201 | 199.36 | 502 |
| 1730912100 | 197.46 | 9.76 | 5.20 | 197.46 | 197.46 | 197.46 | 53 |
| 1730825700 | 187.7 | -6.5 | -3.35 | 187.7 | 187.7 | 187.7 | 7 |
| 1730735700 | 194.2 | 0 | 0.00 | 194.2 | 194.2 | 194.2 | 0 |
| 1730476500 | 194.2 | 0 | 0.00 | 194.2 | 194.2 | 194.2 | 0 |
| 1730390100 | 194.2 | 0 | 0.00 | 194.2 | 194.2 | 194.2 | 0 |
| 1730303700 | 194.2 | 0 | 0.00 | 194.2 | 194.2 | 194.2 | 0 |
| 1730217300 | 194.2 | 0 | 0.00 | 194.2 | 194.2 | 194.2 | 0 |
| 1730130900 | 194.2 | 0 | 0.00 | 194.2 | 194.2 | 194.2 | 0 |
| 1729871700 | 194.2 | 3.62 | 1.90 | 193.3 | 194.2 | 193.3 | 320 |
| 1729785300 | 190.58 | 3.5 | 1.87 | 187.84 | 191 | 187.84 | 39 |
| 1729698900 | 187.08 | 7.54 | 4.20 | 185 | 187.08 | 185 | 210 |
| 1729612500 | 179.54 | -4.46 | -2.42 | 179.54 | 179.54 | 179.54 | 10 |
| 1729526100 | 184 | 0 | 0.00 | 184 | 184 | 184 | 0 |
| 1729266900 | 184 | -6.96 | -3.64 | 184 | 184 | 184 | 200 |
| 1729180500 | 190.96 | 0 | 0.00 | 190.96 | 190.96 | 190.96 | 0 |
| 1729094100 | 190.96 | 0 | 0.00 | 190.96 | 190.96 | 190.96 | 0 |
| 1729007700 | 190.96 | 5.98 | 3.23 | 190.96 | 190.96 | 190.96 | 8 |
| 1728921300 | 184.98 | 0 | 0.00 | 184.98 | 184.98 | 184.98 | 0 |
| 1728662100 | 184.98 | 0 | 0.00 | 184.98 | 184.98 | 184.98 | 0 |
| 1728575700 | 184.98 | -1.68 | -0.90 | 189.02 | 189.02 | 184.98 | 13 |
| 1728489300 | 186.66 | 0 | 0.00 | 186.66 | 186.66 | 186.66 | 0 |
| 1728402900 | 186.66 | 0 | 0.00 | 186.66 | 186.66 | 186.66 | 0 |
| 1728316500 | 186.66 | 0 | 0.00 | 186.66 | 186.66 | 186.66 | 0 |
| 1728057300 | 186.66 | 0 | 0.00 | 186.66 | 186.66 | 186.66 | 0 |
| 1727970900 | 186.66 | 0 | 0.00 | 186.66 | 186.66 | 186.66 | 0 |
| 1727884500 | 186.66 | 0.78 | 0.42 | 186.66 | 186.66 | 186.66 | 5 |
| 1727798100 | 185.88 | 1.06 | 0.57 | 185.88 | 185.88 | 185.88 | 21 |
| 1727711700 | 184.82 | -3.72 | -1.97 | 184.82 | 184.82 | 184.82 | 50 |
| 1727452500 | 188.54 | 4.3 | 2.33 | 188.54 | 188.54 | 188.54 | 5 |
| 1727366100 | 184.24 | 0 | 0.00 | 184.24 | 184.24 | 184.24 | 0 |
| 1727279700 | 184.24 | 0 | 0.00 | 184.24 | 184.24 | 184.24 | 0 |
| 1727193300 | 184.24 | 0 | 0.00 | 184.24 | 184.24 | 184.24 | 0 |
| 1727106900 | 184.24 | 0 | 0.00 | 184.24 | 184.24 | 184.24 | 0 |
| 1726847700 | 184.24 | 0 | 0.00 | 184.24 | 184.24 | 184.24 | 0 |
| 1726761300 | 184.24 | 7.26 | 4.10 | 184.24 | 184.24 | 184.24 | 40 |
| 1726674900 | 176.98 | 0 | 0.00 | 176.98 | 176.98 | 176.98 | 0 |
| 1726588500 | 176.98 | 0 | 0.00 | 176.98 | 176.98 | 176.98 | 0 |
| 1726502100 | 176.98 | 0 | 0.00 | 176.98 | 176.98 | 176.98 | 0 |
| 1726242900 | 176.98 | -6.4 | -3.49 | 176.98 | 176.98 | 176.98 | 1 |
| 1726156500 | 183.38 | 3.04 | 1.69 | 183.38 | 183.38 | 183.38 | 120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
