Texas Instruments Incorporated (TXN) Historical Stock Data

185.38 ↑3.32 (1.82%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, TXN is up 0.61% a day on average. There have been 20 days where Texas Instruments Incorporated closed green and 10 days where TXN closed red.

DateOpenCloseChangeLowHighVolume
2022-08-12183.18185.38↑$2.20 (1.20%)183.05185.984.16M
2022-08-11183.43182.06↓$1.37 (-0.75%)181.66185.673.85M
2022-08-10181.45183.12↑$1.67 (0.92%)179.40183.454.27M
2022-08-09179.94177.71↓$2.23 (-1.24%)176.10180.205.31M
2022-08-08182.50182.80↑$0.30 (0.16%)181.14184.463.46M
2022-08-05182.03184.30↑$2.27 (1.25%)181.58184.673.54M
2022-08-04183.77184.91↑$1.14 (0.62%)183.22185.984.53M
2022-08-03178.01183.47↑$5.46 (3.07%)177.91184.136.20M
2022-08-02177.50177.22↓$0.28 (-0.16%)176.46179.934.41M
2022-08-01177.94178.80↑$0.86 (0.48%)176.75179.114.72M
2022-07-29174.43178.89↑$4.46 (2.56%)174.06179.276.24M
2022-07-28171.92175.75↑$3.83 (2.23%)169.59175.836.45M
2022-07-27166.78171.54↑$4.76 (2.85%)165.60171.9911.62M
2022-07-26164.18160.84↓$3.34 (-2.03%)160.60164.186.08M
2022-07-25163.80163.20↓$0.60 (-0.37%)161.27163.864.04M
2022-07-22167.71163.90↓$3.81 (-2.27%)162.87167.715.27M
2022-07-21165.98166.54↑$0.56 (0.34%)163.68166.825.46M
2022-07-20163.89165.33↑$1.44 (0.88%)162.54167.125.88M
2022-07-19161.36164.64↑$3.28 (2.03%)160.65165.685.16M
2022-07-18161.72159.67↓$2.05 (-1.27%)159.02162.633.89M
2022-07-15159.20160.54↑$1.34 (0.84%)157.64160.626.30M
2022-07-14154.13157.85↑$3.72 (2.41%)152.96158.334.68M
2022-07-13151.96154.29↑$2.33 (1.53%)151.67155.213.72M
2022-07-12155.97154.46↓$1.51 (-0.97%)153.70156.314.07M
2022-07-11154.12153.56↓$0.56 (-0.36%)152.62155.024.03M
2022-07-08152.74155.53↑$2.79 (1.83%)152.15155.853.47M
2022-07-07153.16154.69↑$1.53 (1.00%)153.16155.405.17M
2022-07-06150.00150.81↑$0.81 (0.54%)148.37152.045.22M
2022-07-05145.73149.10↑$3.37 (2.31%)144.46149.618.17M
2022-07-01150.35148.54↓$1.81 (-1.20%)147.02152.288.74M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$TXN peak frustration

0 Like Report
145zip

$TXN just fucking go already jeesh

0 Like Report
Modok

$TXN Love this stock.

Light taps

0 Like Report
BroughtToMyKnees

$TXN hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report