TXN

Texas Instruments Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

TXN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week182.50189.625181.21185.384,895,8950.060.03%
1 Month187.43193.28176.88186.434,348,846-4.87-2.6%
3 Months200.08200.40176.88189.934,773,497-17.52-8.76%
6 Months184.96202.26176.88190.584,078,803-2.40-1.3%
1 Year171.185202.26161.67185.704,275,06211.386.64%
3 Years98.44202.2692.77142.054,643,88784.1285.45%
5 Years74.73202.2673.87122.564,837,657107.83144.29%

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
See More Historical Prices »


Your Recent History
NASDAQ
TXN
Texas Inst..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.