ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Texas Instruments Incorporated

Texas Instruments Incorporated (TXN)

199.22
4.22
(2.16%)
199.22
0.00
( 0.00% )
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.76-0.3800380038199.98203.35194.4655112236199.27094223CS
410.885.77678666242188.34203.35173.756491162188.66890784CS
1214.737.98417258388184.49203.35139.958318361169.93556073CS
2610.525.57498675146188.7205.75139.957171302178.0898456CS
526.053.13195630792193.17220.385139.956271904188.09339185CS
15647.3831.2038988409151.84220.385139.485674693175.95688351CS
26072.1656.7920667401127.06220.385122.355253758174.29213144CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium
DateCloseChangeChange %OpenHighLowVolume
1750113300199.224.222.16197.275199.86196.65863421
1749854100195-4.66-2.33196.18199.04194.4655138172
1749767700199.66-0.03-0.02198.25200.315198.113255217
1749681300199.69-2.6-1.29203.31203.35198.155058260
1749594900202.293.081.55199.98203.17199.486246108
1749508500199.216.793.53193.74200.43193.4656868118
1749249300192.421.931.01193.69194.84192.265338866
1749162900190.49-0.23-0.12192.91194.285189.326017566
1749076500190.722.641.40188.91192.1188.485780034
1748990100188.083.872.10183.24188.5182.6155610828
1748903700184.211.360.74181.85184.705181.615647848
1748644500182.85-2.14-1.16184.98185.135179.7615104765
1748558100184.990.840.46186.24186.48182.934533864
1748471700184.150.910.50183.35185.92183.095742306
1748385300183.246.943.94179.1183.33177.847939055
1748039700176.3-3.91-2.17177.005177.29173.757416878
1747953300180.21-5.21-2.81186186.91179.987499872
1747866900185.42-3.29-1.74186.5189.9184.738977425
1747780500188.710.370.20188.34189186.925293477
1747694100188.34-0.16-0.08185188.48184.256457231
1747434900188.50.670.36189.31189.31186.814502418
1747348500187.830.490.26186.17189.76185.515528546
1747262100187.34-0.86-0.46187.47187.73185.056551931
1747175700188.20.920.49186.34189.51186.349834116
1747089300187.2815.018.71185.645189.36185.1116209556
1746830100172.276.634.00170.07172.6169.618655146
1746743700165.639990.850.52167.24168.43164.639995170687
1746657300164.793.72.30162.33165.52161.95669860
1746570900161.09-1.33-0.82160.31162.01159.114526684
1746484500162.41999-2.09-1.27162.69999164.095161.114802905
1746225300164.516.253.95161.74166.3504161.087639883
1746138900158.26-1.79-1.12160.84162.07158.066122547
1746052500160.05-0.72-0.45156.37160.63154.95816905
1745966100160.77-1.67-1.03159.49162.3499158.756566172
1745879700162.44-0.42-0.26163.35163.54499159.725163345
1745620500162.860.730.45161.84163.69999160.528382491
1745534100162.139.986.56164.29164.8158.4199918938200
1745447700152.155.393.67153.16999155.34151.3114018496
1745361300146.761.150.79145.87148.235145.080099133955
1745274900145.61-2.83-1.91145.07146.74142.639998272382
1744929300148.441.891.29147.32150.19145.919995690723
1744842900146.55-4.63-3.06147.225149.7138142.5610860126
1744756500151.180.20.13151.415152.702149.856955673
1744670100150.979993.382.29151.15153.585149.1399910353886
1744410900147.6-9-5.75144149.88139.9499921127684
1744324500156.6-12.9-7.61160.79162.925150.0216015579
1744238100169.523.4916.09145.16999172.82144.2521573867
1744151700146.01-7.99-5.19156.75158.77143.3113877436
17440653001542.611.72150.905162.9145.1999917879390
1743806100151.38999-12.81-7.80159.8161.07150.95514962393
1743719700164.19999-13.99-7.85171.835174.1916411890237
1743633300178.190.20.11175.82179.925175.19284314337
1743546900177.99-1.71-0.95179.28179.56174.275966984
1743460500179.73.371.91175.42180.2173.969198426
1743201300176.33-4.43-2.45179.66180.725175.585617195
1743114900180.76-3.73-2.02183.02183.02177.525032369
1743028500184.490.520.28184.03186.01183.285814005
1742942100183.97-1.54-0.83184.49186.84183.554357295
1742855700185.516.513.64182.95187.48182.535694535
1742596500179-1.68-0.93178.53179.84177.0411781962
1742510100180.68-1.06-0.58179.41181.81178.54977786
1742423700181.742.291.28179.67183.66178.715673507
1742337300179.45-0.54-0.30179.7179.77177.614077199
1742250900179.993.572.02176.1181.29175.974939775

Your Recent History

Delayed Upgrade Clock