Texas Instruments Incorporated (TXN) Historical Stock Data
177.67 ↑2.42 (1.38%)
As of April 26, 2024, 2:03pm EST.
Historical Data
In the past 30 trading days, TXN is down -0.21% a day on average. There have been 13 days where Texas Instruments Incorporated closed green and 17 days where TXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 171.73 | 172.48 | ↑$0.75 (0.44%) | 171.26 | 173.73 | 4.18M |
| 2024-03-21 | 172.83 | 172.59 | ↓$0.24 (-0.14%) | 171.72 | 174.79 | 4.37M |
| 2024-03-20 | 167.08 | 169.98 | ↑$2.90 (1.74%) | 166.27 | 170.14 | 4.40M |
| 2024-03-19 | 167.68 | 166.76 | ↓$0.92 (-0.55%) | 165.98 | 168.31 | 5.64M |
| 2024-03-18 | 174.54 | 169.21 | ↓$5.33 (-3.05%) | 169.06 | 174.79 | 5.21M |
| 2024-03-15 | 169.60 | 172.52 | ↑$2.92 (1.72%) | 168.69 | 173.03 | 19.08M |
| 2024-03-14 | 173.31 | 171.14 | ↓$2.17 (-1.25%) | 169.80 | 173.63 | 5.03M |
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.