Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Texas Instruments Incorporated | TXN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -4.45 | -2.38% | 182.56 | 18:28:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 183.61 | 181.26 | 184.36 | 182.28 | 187.01 |
TXN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 182.50 | 189.625 | 181.21 | 185.38 | 4,895,895 | 0.06 | 0.03% |
| 1 Month | 187.43 | 193.28 | 176.88 | 186.43 | 4,348,846 | -4.87 | -2.6% |
| 3 Months | 200.08 | 200.40 | 176.88 | 189.93 | 4,773,497 | -17.52 | -8.76% |
| 6 Months | 184.96 | 202.26 | 176.88 | 190.58 | 4,078,803 | -2.40 | -1.3% |
| 1 Year | 171.185 | 202.26 | 161.67 | 185.70 | 4,275,062 | 11.38 | 6.64% |
| 3 Years | 98.44 | 202.26 | 92.77 | 142.05 | 4,643,887 | 84.12 | 85.45% |
| 5 Years | 74.73 | 202.26 | 73.87 | 122.56 | 4,837,657 | 107.83 | 144.29% |
TXN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14 2022 | 187.01 | 2.86 | 1.55% | 183.26 | 187.20 | 183.00 | 4,731,369 |
| Jan 13 2022 | 184.15 | -1.88 | -1.01% | 188.90 | 189.625 | 183.61 | 5,369,406 |
| Jan 12 2022 | 186.03 | 1.39 | 0.75% | 186.00 | 187.34 | 184.40 | 4,242,120 |
| Jan 11 2022 | 184.64 | 1.68 | 0.92% | 182.50 | 186.08 | 181.21 | 5,240,685 |
| Jan 10 2022 | 182.96 | 3.52 | 1.96% | 178.00 | 183.23 | 176.88 | 7,194,819 |
| Jan 07 2022 | 179.44 | -7.32 | -3.92% | 181.97 | 184.06 | 178.90 | 7,414,048 |
| Jan 06 2022 | 186.76 | -0.06 | -0.03% | 186.67 | 188.52 | 185.79 | 4,502,589 |
| Jan 05 2022 | 186.82 | -3.98 | -2.09% | 190.41 | 191.61 | 186.65 | 5,047,593 |
| Jan 04 2022 | 190.80 | 0.20 | 0.1% | 191.00 | 192.075 | 188.20 | 4,136,131 |
| Jan 03 2022 | 190.60 | 2.13 | 1.13% | 188.48 | 190.62 | 187.46 | 3,781,930 |
| Dec 31 2021 | 188.47 | -0.94 | -0.5% | 189.41 | 190.00 | 188.27 | 2,813,894 |
| Dec 30 2021 | 189.41 | -1.40 | -0.73% | 190.87 | 191.87 | 189.01 | 2,108,344 |
| Dec 29 2021 | 190.81 | -0.29 | -0.15% | 191.02 | 193.28 | 190.76 | 2,755,223 |
| Dec 28 2021 | 191.10 | -0.74 | -0.39% | 192.80 | 192.86 | 190.38 | 2,807,303 |
| Dec 27 2021 | 191.84 | 4.44 | 2.37% | 188.12 | 191.95 | 188.07 | 3,405,842 |
| Dec 23 2021 | 187.40 | 0.47 | 0.25% | 187.24 | 188.94 | 187.00 | 3,266,458 |
| Dec 22 2021 | 186.93 | 0.56 | 0.3% | 185.99 | 187.01 | 184.16 | 3,373,221 |
| Dec 21 2021 | 186.37 | 2.13 | 1.16% | 187.43 | 187.49 | 184.24 | 6,088,257 |
| Dec 20 2021 | 184.24 | -2.06 | -1.11% | 183.65 | 184.965 | 182.8868 | 4,474,350 |