Texas Instruments Incorporated (TXN) Historical Stock Data
181.67 ↑2.76 (1.54%)
As of May 6, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, TXN is down -0.16% a day on average. There have been 14 days where Texas Instruments Incorporated closed green and 16 days where TXN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-06 | 179.90 | 181.67 | ↑$1.77 (0.98%) | 179.27 | 181.89 | 4.13M |
2024-05-03 | 177.49 | 178.91 | ↑$1.42 (0.80%) | 177.43 | 179.68 | 4.55M |
2024-05-02 | 179.81 | 175.80 | ↓$4.01 (-2.23%) | 173.65 | 179.81 | 4.84M |
2024-05-01 | 175.84 | 175.20 | ↓$0.64 (-0.36%) | 174.40 | 178.71 | 7.17M |
2024-04-30 | 178.42 | 176.42 | ↓$2.00 (-1.12%) | 176.31 | 179.24 | 6.44M |
2024-04-29 | 177.48 | 179.29 | ↑$1.81 (1.02%) | 177.31 | 179.79 | 4.19M |
2024-04-26 | 175.25 | 177.48 | ↑$2.23 (1.27%) | 175.00 | 178.30 | 5.40M |
2024-04-25 | 176.07 | 175.25 | ↓$0.82 (-0.47%) | 172.26 | 177.05 | 9.13M |
2024-04-24 | 178.23 | 174.81 | ↓$3.42 (-1.92%) | 173.61 | 179.49 | 13.97M |
2024-04-23 | 163.04 | 165.47 | ↑$2.43 (1.49%) | 162.46 | 166.90 | 6.83M |
2024-04-22 | 160.26 | 163.43 | ↑$3.17 (1.98%) | 160.05 | 164.14 | 5.94M |
2024-04-19 | 163.08 | 159.68 | ↓$3.40 (-2.08%) | 159.11 | 164.42 | 10.50M |
2024-04-18 | 163.68 | 163.67 | ↓$0.01 (-0.01%) | 161.55 | 164.68 | 5.61M |
2024-04-17 | 168.38 | 165.70 | ↓$2.68 (-1.59%) | 165.50 | 168.98 | 4.57M |
2024-04-16 | 167.48 | 167.59 | ↑$0.11 (0.07%) | 166.82 | 168.52 | 3.39M |
2024-04-15 | 168.29 | 166.35 | ↓$1.94 (-1.15%) | 165.32 | 169.34 | 4.74M |
2024-04-12 | 168.42 | 166.33 | ↓$2.09 (-1.24%) | 165.77 | 169.43 | 5.47M |
2024-04-11 | 169.90 | 171.20 | ↑$1.30 (0.77%) | 168.13 | 171.85 | 4.35M |
2024-04-10 | 169.87 | 168.92 | ↓$0.95 (-0.56%) | 167.90 | 170.41 | 5.66M |
2024-04-09 | 171.00 | 173.46 | ↑$2.46 (1.44%) | 170.13 | 173.52 | 4.83M |
2024-04-08 | 167.61 | 169.46 | ↑$1.85 (1.10%) | 167.26 | 170.29 | 3.15M |
2024-04-05 | 168.57 | 167.50 | ↓$1.07 (-0.63%) | 167.14 | 169.25 | 5.01M |
2024-04-04 | 171.77 | 168.53 | ↓$3.24 (-1.89%) | 168.10 | 173.00 | 7.49M |
2024-04-03 | 169.58 | 170.34 | ↑$0.76 (0.45%) | 167.89 | 170.89 | 3.30M |
2024-04-02 | 172.35 | 170.36 | ↓$1.99 (-1.15%) | 169.60 | 172.35 | 3.30M |
2024-04-01 | 174.12 | 173.17 | ↓$0.95 (-0.55%) | 172.86 | 175.91 | 2.30M |
2024-03-28 | 173.48 | 174.21 | ↑$0.74 (0.42%) | 173.33 | 175.85 | 4.42M |
2024-03-27 | 169.00 | 172.87 | ↑$3.87 (2.29%) | 168.83 | 172.92 | 4.27M |
2024-03-26 | 171.44 | 167.91 | ↓$3.53 (-2.06%) | 167.51 | 171.86 | 5.90M |
2024-03-25 | 170.83 | 170.85 | ↑$0.02 (0.01%) | 170.61 | 172.33 | 3.30M |
Create an account or log in to view more rows.
$TXN bought more
$TXN puts r going to print tomorrow
$TXN CHUG CHUG CHUG
$TXN what happened?
$TXN added!
$TXN buying this dip
$TXN Short again!! 😀 😀
$TXN nice day!
$TXN a comeback is always more fun than an all out win!!!!
$TXN I already know
tomorrow the bulls going to say "next week" just like every week.