Texas Instruments Inc (1TXN)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 181.7 | 181.7 | 181.7 | 73 | 181.7 | DE |
| 4 | -2.3 | -1.25 | 184 | 185.22 | 177.36 | 33 | 181.19098485 | DE |
| 12 | 24.72 | 15.7472289464 | 156.98 | 185.22 | 155.48 | 36 | 171.41321474 | DE |
| 26 | 31.1 | 20.6507304117 | 150.6 | 185.22 | 145.3 | 33 | 162.39818849 | DE |
| 52 | 40.52 | 28.7009491429 | 141.18 | 185.22 | 140.46 | 33 | 160.1039871 | DE |
| 156 | 40.52 | 28.7009491429 | 141.18 | 185.22 | 140.46 | 33 | 160.1039871 | DE |
| 260 | 40.52 | 28.7009491429 | 141.18 | 185.22 | 140.46 | 33 | 160.1039871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1716479700 | 177.96 | 0 | 0.00 | 177.96 | 177.96 | 177.96 | 0 |
| 1716393300 | 177.96 | 0 | 0.00 | 177.96 | 177.96 | 177.96 | 0 |
| 1716306900 | 177.96 | 0 | 0.00 | 177.96 | 177.96 | 177.96 | 0 |
| 1716220500 | 177.96 | 0 | 0.00 | 177.96 | 177.96 | 177.96 | 0 |
| 1715961300 | 177.96 | 0 | 0.00 | 177.96 | 177.96 | 177.96 | 0 |
| 1715874900 | 177.96 | 0 | 0.00 | 177.96 | 177.96 | 177.96 | 0 |
| 1715788500 | 177.96 | 5.04 | 2.91 | 175.82 | 177.96 | 170.18 | 124 |
| 1715702100 | 172.92 | 0 | 0.00 | 172.92 | 172.92 | 172.92 | 0 |
| 1715615700 | 172.92 | 0 | 0.00 | 172.92 | 172.92 | 172.92 | 0 |
| 1715356500 | 172.92 | 3.62 | 2.14 | 172.92 | 172.92 | 172.92 | 3 |
| 1715270100 | 169.3 | 0 | 0.00 | 169.3 | 169.3 | 169.3 | 0 |
| 1715183700 | 169.3 | -0.34 | -0.20 | 170.02 | 170.02 | 169.3 | 14 |
| 1715097300 | 169.64 | 3.26 | 1.96 | 169.64 | 169.64 | 169.64 | 10 |
| 1715010900 | 166.38 | 3.5 | 2.15 | 166.38 | 166.38 | 166.38 | 1 |
| 1714751700 | 162.88 | -4.12 | -2.47 | 162.88 | 162.88 | 162.88 | 1 |
| 1714665300 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
| 1714492500 | 167 | -0.2 | -0.12 | 167 | 167 | 167 | 2 |
| 1714406100 | 167.19999 | 0.74 | 0.44 | 167.19999 | 167.19999 | 167.19999 | 3 |
| 1714146900 | 166.46 | 3.64 | 2.24 | 166.46 | 166.46 | 166.46 | 90 |
| 1714060500 | 162.82 | -1.08 | -0.66 | 162.82 | 162.82 | 162.82 | 50 |
| 1713974100 | 163.9 | 8.26 | 5.31 | 165.38 | 166.63999 | 163.9 | 132 |
| 1713887700 | 155.63999 | 0 | 0.00 | 155.63999 | 155.63999 | 155.63999 | 0 |
| 1713801300 | 155.63999 | 0 | 0.00 | 155.63999 | 155.63999 | 155.63999 | 0 |
| 1713542100 | 155.63999 | 0 | 0.00 | 155.63999 | 155.63999 | 155.63999 | 0 |
| 1713455700 | 155.63999 | 0.16 | 0.10 | 155.63999 | 155.63999 | 155.63999 | 23 |
| 1713369300 | 155.47999 | 0 | 0.00 | 155.47999 | 155.47999 | 155.47999 | 0 |
| 1713282900 | 155.47999 | -1.5 | -0.96 | 155.47999 | 155.47999 | 155.47999 | 50 |
| 1713196500 | 156.97999 | 0 | 0.00 | 156.97999 | 156.97999 | 156.97999 | 0 |
| 1712937300 | 156.97999 | 0 | 0.00 | 156.97999 | 156.97999 | 156.97999 | 0 |
| 1712850900 | 156.97999 | 0 | 0.00 | 156.97999 | 156.97999 | 156.97999 | 0 |
| 1712764500 | 156.97999 | 0 | 0.00 | 156.97999 | 156.97999 | 156.97999 | 0 |
| 1712678100 | 156.97999 | 0 | 0.00 | 156.97999 | 156.97999 | 156.97999 | 0 |
| 1712591700 | 156.97999 | 0 | 0.00 | 156.97999 | 156.97999 | 156.97999 | 0 |
| 1712332500 | 156.97999 | 0 | 0.00 | 156.97999 | 156.97999 | 156.97999 | 0 |
| 1712246100 | 156.97999 | 0 | 0.00 | 156.97999 | 156.97999 | 156.97999 | 0 |
| 1712159700 | 156.97999 | -2.34 | -1.47 | 156.97999 | 156.97999 | 156.97999 | 20 |
| 1712076900 | 159.32 | 0 | 0.00 | 159.32 | 159.32 | 159.32 | 0 |
| 1711644900 | 159.32 | 0.32 | 0.20 | 160 | 160 | 159.32 | 42 |
| 1711558500 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1711472100 | 159 | 1.12 | 0.71 | 158.97999 | 159 | 158.97999 | 100 |
| 1711385700 | 157.88 | 0 | 0.00 | 157.88 | 157.88 | 157.88 | 0 |
| 1711126500 | 157.88 | 0 | 0.00 | 157.88 | 157.88 | 157.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
