Texas Instruments Incorporated (TXN)
NASDAQ
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 | -0.76 | -0.3800380038 | 199.98 | 203.35 | 194.465 | 5112236 | 199.27094223 | CS |
| 4 | 10.88 | 5.77678666242 | 188.34 | 203.35 | 173.75 | 6491162 | 188.66890784 | CS |
| 12 | 14.73 | 7.98417258388 | 184.49 | 203.35 | 139.95 | 8318361 | 169.93556073 | CS |
| 26 | 10.52 | 5.57498675146 | 188.7 | 205.75 | 139.95 | 7171302 | 178.0898456 | CS |
| 52 | 6.05 | 3.13195630792 | 193.17 | 220.385 | 139.95 | 6271904 | 188.09339185 | CS |
| 156 | 47.38 | 31.2038988409 | 151.84 | 220.385 | 139.48 | 5674693 | 175.95688351 | CS |
| 260 | 72.16 | 56.7920667401 | 127.06 | 220.385 | 122.35 | 5253758 | 174.29213144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113300 | 199.22 | 4.22 | 2.16 | 197.275 | 199.86 | 196.6 | 5863421 |
| 1749854100 | 195 | -4.66 | -2.33 | 196.18 | 199.04 | 194.465 | 5138172 |
| 1749767700 | 199.66 | -0.03 | -0.02 | 198.25 | 200.315 | 198.11 | 3255217 |
| 1749681300 | 199.69 | -2.6 | -1.29 | 203.31 | 203.35 | 198.15 | 5058260 |
| 1749594900 | 202.29 | 3.08 | 1.55 | 199.98 | 203.17 | 199.48 | 6246108 |
| 1749508500 | 199.21 | 6.79 | 3.53 | 193.74 | 200.43 | 193.465 | 6868118 |
| 1749249300 | 192.42 | 1.93 | 1.01 | 193.69 | 194.84 | 192.26 | 5338866 |
| 1749162900 | 190.49 | -0.23 | -0.12 | 192.91 | 194.285 | 189.32 | 6017566 |
| 1749076500 | 190.72 | 2.64 | 1.40 | 188.91 | 192.1 | 188.48 | 5780034 |
| 1748990100 | 188.08 | 3.87 | 2.10 | 183.24 | 188.5 | 182.615 | 5610828 |
| 1748903700 | 184.21 | 1.36 | 0.74 | 181.85 | 184.705 | 181.61 | 5647848 |
| 1748644500 | 182.85 | -2.14 | -1.16 | 184.98 | 185.135 | 179.76 | 15104765 |
| 1748558100 | 184.99 | 0.84 | 0.46 | 186.24 | 186.48 | 182.93 | 4533864 |
| 1748471700 | 184.15 | 0.91 | 0.50 | 183.35 | 185.92 | 183.09 | 5742306 |
| 1748385300 | 183.24 | 6.94 | 3.94 | 179.1 | 183.33 | 177.84 | 7939055 |
| 1748039700 | 176.3 | -3.91 | -2.17 | 177.005 | 177.29 | 173.75 | 7416878 |
| 1747953300 | 180.21 | -5.21 | -2.81 | 186 | 186.91 | 179.98 | 7499872 |
| 1747866900 | 185.42 | -3.29 | -1.74 | 186.5 | 189.9 | 184.73 | 8977425 |
| 1747780500 | 188.71 | 0.37 | 0.20 | 188.34 | 189 | 186.92 | 5293477 |
| 1747694100 | 188.34 | -0.16 | -0.08 | 185 | 188.48 | 184.25 | 6457231 |
| 1747434900 | 188.5 | 0.67 | 0.36 | 189.31 | 189.31 | 186.81 | 4502418 |
| 1747348500 | 187.83 | 0.49 | 0.26 | 186.17 | 189.76 | 185.51 | 5528546 |
| 1747262100 | 187.34 | -0.86 | -0.46 | 187.47 | 187.73 | 185.05 | 6551931 |
| 1747175700 | 188.2 | 0.92 | 0.49 | 186.34 | 189.51 | 186.34 | 9834116 |
| 1747089300 | 187.28 | 15.01 | 8.71 | 185.645 | 189.36 | 185.11 | 16209556 |
| 1746830100 | 172.27 | 6.63 | 4.00 | 170.07 | 172.6 | 169.61 | 8655146 |
| 1746743700 | 165.63999 | 0.85 | 0.52 | 167.24 | 168.43 | 164.63999 | 5170687 |
| 1746657300 | 164.79 | 3.7 | 2.30 | 162.33 | 165.52 | 161.9 | 5669860 |
| 1746570900 | 161.09 | -1.33 | -0.82 | 160.31 | 162.01 | 159.11 | 4526684 |
| 1746484500 | 162.41999 | -2.09 | -1.27 | 162.69999 | 164.095 | 161.11 | 4802905 |
| 1746225300 | 164.51 | 6.25 | 3.95 | 161.74 | 166.3504 | 161.08 | 7639883 |
| 1746138900 | 158.26 | -1.79 | -1.12 | 160.84 | 162.07 | 158.06 | 6122547 |
| 1746052500 | 160.05 | -0.72 | -0.45 | 156.37 | 160.63 | 154.9 | 5816905 |
| 1745966100 | 160.77 | -1.67 | -1.03 | 159.49 | 162.3499 | 158.75 | 6566172 |
| 1745879700 | 162.44 | -0.42 | -0.26 | 163.35 | 163.54499 | 159.72 | 5163345 |
| 1745620500 | 162.86 | 0.73 | 0.45 | 161.84 | 163.69999 | 160.52 | 8382491 |
| 1745534100 | 162.13 | 9.98 | 6.56 | 164.29 | 164.8 | 158.41999 | 18938200 |
| 1745447700 | 152.15 | 5.39 | 3.67 | 153.16999 | 155.34 | 151.31 | 14018496 |
| 1745361300 | 146.76 | 1.15 | 0.79 | 145.87 | 148.235 | 145.08009 | 9133955 |
| 1745274900 | 145.61 | -2.83 | -1.91 | 145.07 | 146.74 | 142.63999 | 8272382 |
| 1744929300 | 148.44 | 1.89 | 1.29 | 147.32 | 150.19 | 145.91999 | 5690723 |
| 1744842900 | 146.55 | -4.63 | -3.06 | 147.225 | 149.7138 | 142.56 | 10860126 |
| 1744756500 | 151.18 | 0.2 | 0.13 | 151.415 | 152.702 | 149.85 | 6955673 |
| 1744670100 | 150.97999 | 3.38 | 2.29 | 151.15 | 153.585 | 149.13999 | 10353886 |
| 1744410900 | 147.6 | -9 | -5.75 | 144 | 149.88 | 139.94999 | 21127684 |
| 1744324500 | 156.6 | -12.9 | -7.61 | 160.79 | 162.925 | 150.02 | 16015579 |
| 1744238100 | 169.5 | 23.49 | 16.09 | 145.16999 | 172.82 | 144.25 | 21573867 |
| 1744151700 | 146.01 | -7.99 | -5.19 | 156.75 | 158.77 | 143.31 | 13877436 |
| 1744065300 | 154 | 2.61 | 1.72 | 150.905 | 162.9 | 145.19999 | 17879390 |
| 1743806100 | 151.38999 | -12.81 | -7.80 | 159.8 | 161.07 | 150.955 | 14962393 |
| 1743719700 | 164.19999 | -13.99 | -7.85 | 171.835 | 174.19 | 164 | 11890237 |
| 1743633300 | 178.19 | 0.2 | 0.11 | 175.82 | 179.925 | 175.1928 | 4314337 |
| 1743546900 | 177.99 | -1.71 | -0.95 | 179.28 | 179.56 | 174.27 | 5966984 |
| 1743460500 | 179.7 | 3.37 | 1.91 | 175.42 | 180.2 | 173.96 | 9198426 |
| 1743201300 | 176.33 | -4.43 | -2.45 | 179.66 | 180.725 | 175.58 | 5617195 |
| 1743114900 | 180.76 | -3.73 | -2.02 | 183.02 | 183.02 | 177.52 | 5032369 |
| 1743028500 | 184.49 | 0.52 | 0.28 | 184.03 | 186.01 | 183.28 | 5814005 |
| 1742942100 | 183.97 | -1.54 | -0.83 | 184.49 | 186.84 | 183.55 | 4357295 |
| 1742855700 | 185.51 | 6.51 | 3.64 | 182.95 | 187.48 | 182.53 | 5694535 |
| 1742596500 | 179 | -1.68 | -0.93 | 178.53 | 179.84 | 177.04 | 11781962 |
| 1742510100 | 180.68 | -1.06 | -0.58 | 179.41 | 181.81 | 178.5 | 4977786 |
| 1742423700 | 181.74 | 2.29 | 1.28 | 179.67 | 183.66 | 178.71 | 5673507 |
| 1742337300 | 179.45 | -0.54 | -0.30 | 179.7 | 179.77 | 177.61 | 4077199 |
| 1742250900 | 179.99 | 3.57 | 2.02 | 176.1 | 181.29 | 175.97 | 4939775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
