TXN

Texas Instruments Historical Data - TXN

Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
North American Extreme
Monthly Subscription
for only
US$104.50
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
Texas Instruments Incorporated TXN NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-5.34 -2.76% 188.26 23:00:06
Open Price Low Price High Price Close Price Previous Close
189.86 186.50 192.52 188.26 193.60
more quote information »

TXN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week193.98196.91187.37193.515,304,106-5.72-2.95%
1 Month186.31196.91186.075190.924,286,9001.951.05%
3 Months188.67202.26183.55192.743,824,077-0.41-0.22%
6 Months188.06202.26181.955190.463,728,2010.200.11%
1 Year159.38202.26157.72182.364,145,81428.8818.12%
3 Years96.41202.2687.56136.564,732,96791.8595.27%
5 Years74.29202.2669.92119.414,827,405113.97153.41%

TXN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 188.26 -5.34 -2.76% 189.86 192.52 187.37 3,324,890
Nov 24 2021 193.60 0.96 0.5% 192.86 193.67 190.10 6,494,032
Nov 23 2021 192.64 0.14 0.07% 193.45 193.65 190.47 4,880,850
Nov 22 2021 192.50 -2.66 -1.36% 195.70 196.91 192.22 4,712,463
Nov 19 2021 195.16 1.69 0.87% 193.98 195.25 192.615 5,129,080
Nov 18 2021 193.47 3.90 2.06% 190.57 194.16 190.135 4,676,784
Nov 17 2021 189.57 1.05 0.56% 188.41 190.24 187.25 4,160,516
Nov 16 2021 188.52 -0.71 -0.38% 189.10 190.25 188.16 3,126,192
Nov 15 2021 189.23 -0.85 -0.45% 191.22 191.91 188.50 2,985,206
Nov 12 2021 190.08 1.48 0.78% 188.91 191.84 187.31 3,118,778
Nov 11 2021 188.60 1.58 0.84% 188.73 188.82 187.24 2,554,239
Nov 10 2021 187.02 -3.77 -1.98% 189.64 190.705 186.53 4,303,994
Nov 09 2021 190.79 -1.57 -0.82% 192.63 193.95 190.39 4,314,337
Nov 08 2021 192.36 -1.04 -0.54% 194.0383 195.3799 191.72 5,213,840
Nov 05 2021 193.40 2.29 1.2% 193.65 195.34 191.82 4,510,479
Nov 04 2021 191.11 1.92 1.01% 189.42 191.22 188.42 4,826,628
Nov 03 2021 189.19 -0.15 -0.08% 188.87 190.11 186.67 3,673,789
Nov 02 2021 189.34 1.87 1.0% 186.33 189.37 186.11 4,018,150
Nov 01 2021 187.47 -0.01 -0.01% 186.80 188.57 186.075 4,199,561
Oct 29 2021 187.48 -0.39 -0.21% 186.31 188.36 186.23 4,552,176
Oct 28 2021 187.87 0.77 0.41% 187.77 189.60 186.28 5,121,407
See More Historical Prices »
Your Recent History
NASDAQ
TXN
Texas Inst..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211128 12:26:12