TXN

Texas Instruments Historical Data

Company Name Stock Ticker Symbol Market Type
Texas Instruments Incorporated TXN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.99 1.13% 178.70 19:53:47
Open Price Low Price High Price Close Price Prev Close
176.75 175.80 180.33 178.46 176.71
more quote information »

TXN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week183.43185.98174.8821181.734,457,880-4.73-2.58%
1 Month165.98185.99160.60176.315,247,46112.727.66%
3 Months170.32185.99144.4589164.865,560,1768.384.92%
6 Months165.25191.34144.4589169.385,722,50213.458.14%
1 Year185.71202.26144.4589177.135,247,313-7.01-3.77%
3 Years125.55202.2692.77154.724,850,06253.1542.33%
5 Years80.09202.2679.60134.064,993,18198.61123.12%

TXN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 178.46 1.75 0.99% 176.75 180.33 175.80 4,390,404
Aug 17 2022 176.71 -6.65 -3.63% 180.61 180.95 174.8821 6,867,507
Aug 16 2022 183.36 -2.04 -1.1% 184.80 185.00 182.40 4,539,926
Aug 15 2022 185.40 0.02 0.01% 184.88 185.65 182.96 2,862,731
Aug 12 2022 185.38 3.32 1.82% 183.18 185.98 183.04 4,161,030
Aug 11 2022 182.06 -1.06 -0.58% 183.43 185.67 181.66 3,858,204
Aug 10 2022 183.12 5.41 3.04% 181.45 183.45 179.39 4,272,587
Aug 09 2022 177.71 -5.09 -2.78% 179.94 180.20 176.10 5,304,071
Aug 08 2022 182.80 -1.50 -0.81% 182.54 184.46 181.13 3,627,306
Aug 05 2022 184.30 -0.61 -0.33% 182.027 184.67 181.58 3,696,733
Aug 04 2022 184.91 1.44 0.78% 183.93 185.99 183.2168 4,533,884
Aug 03 2022 183.47 6.25 3.53% 178.01 184.13 177.86 6,201,184
Aug 02 2022 177.22 -1.58 -0.88% 177.95 179.93 176.45 4,442,512
Aug 01 2022 178.80 -0.09 -0.05% 177.94 179.11 176.75 4,861,828
Jul 29 2022 178.89 3.14 1.79% 174.43 179.27 174.06 6,629,223
Jul 28 2022 175.75 4.21 2.45% 171.92 175.83 169.5901 6,467,814
Jul 27 2022 171.54 10.70 6.65% 166.78 171.99 165.57 11,624,693
Jul 26 2022 160.84 -2.36 -1.45% 164.18 164.18 160.60 6,053,991
Jul 25 2022 163.20 -0.70 -0.43% 163.80 163.26 161.3901 4,203,515
Jul 22 2022 163.90 -2.64 -1.59% 167.71 167.71 162.865 5,273,905
Jul 21 2022 166.54 1.21 0.73% 165.98 166.82 163.68 5,466,670
Jul 20 2022 165.33 0.69 0.42% 163.89 167.1199 162.54 5,889,150
Jul 19 2022 164.64 4.97 3.11% 161.36 165.68 160.65 5,388,443
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.

Log in to InvestorsHub
Register Now