| 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 |
TXN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 183.43 | 185.98 | 174.8821 | 181.73 | 4,457,880 | -4.73 | -2.58% |
| 1 Month | 165.98 | 185.99 | 160.60 | 176.31 | 5,247,461 | 12.72 | 7.66% |
| 3 Months | 170.32 | 185.99 | 144.4589 | 164.86 | 5,560,176 | 8.38 | 4.92% |
| 6 Months | 165.25 | 191.34 | 144.4589 | 169.38 | 5,722,502 | 13.45 | 8.14% |
| 1 Year | 185.71 | 202.26 | 144.4589 | 177.13 | 5,247,313 | -7.01 | -3.77% |
| 3 Years | 125.55 | 202.26 | 92.77 | 154.72 | 4,850,062 | 53.15 | 42.33% |
| 5 Years | 80.09 | 202.26 | 79.60 | 134.06 | 4,993,181 | 98.61 | 123.12% |
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 |