PLUS1
Best deals to access real time data! |
|
USA Big Cap Pro
Monthly Subscription
for only
|
|
North American Extreme
Monthly Subscription
for only
|
|
USA Level 1 Starter
Monthly Subscription
for only
|
|
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 |
TXN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 193.98 | 196.91 | 187.37 | 193.51 | 5,304,106 | -5.72 | -2.95% |
| 1 Month | 186.31 | 196.91 | 186.075 | 190.92 | 4,286,900 | 1.95 | 1.05% |
| 3 Months | 188.67 | 202.26 | 183.55 | 192.74 | 3,824,077 | -0.41 | -0.22% |
| 6 Months | 188.06 | 202.26 | 181.955 | 190.46 | 3,728,201 | 0.20 | 0.11% |
| 1 Year | 159.38 | 202.26 | 157.72 | 182.36 | 4,145,814 | 28.88 | 18.12% |
| 3 Years | 96.41 | 202.26 | 87.56 | 136.56 | 4,732,967 | 91.85 | 95.27% |
| 5 Years | 74.29 | 202.26 | 69.92 | 119.41 | 4,827,405 | 113.97 | 153.41% |
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 |
