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
 |
|
|---|---|---|---|---|
| -4.80 | -3.12% | 148.85 | 23:00:06 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 150.35 | 147.02 | 152.28 | 148.54 | 153.65 |
TXN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 153.01 | 158.99 | 147.02 | 154.53 | 5,606,574 | -4.16 | -2.72% |
| 1 Month | 174.87 | 175.495 | 147.02 | 156.65 | 5,811,149 | -26.02 | -14.88% |
| 3 Months | 177.19 | 183.66 | 147.02 | 167.11 | 6,028,070 | -28.34 | -15.99% |
| 6 Months | 188.48 | 192.075 | 147.02 | 171.97 | 6,186,516 | -39.63 | -21.03% |
| 1 Year | 192.0246 | 202.26 | 147.02 | 179.53 | 5,039,254 | -43.17 | -22.48% |
| 3 Years | 117.60 | 202.26 | 92.77 | 152.58 | 4,837,761 | 31.25 | 26.57% |
| 5 Years | 77.45 | 202.26 | 76.00 | 131.96 | 4,961,979 | 71.40 | 92.19% |
TXN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2022 | 148.54 | -5.11 | -3.33% | 150.35 | 152.28 | 147.02 | 8,745,881 |
| Jun 30 2022 | 153.65 | 0.87 | 0.57% | 152.49 | 155.07 | 150.91 | 6,810,190 |
| Jun 29 2022 | 152.78 | -1.38 | -0.9% | 152.50 | 153.29 | 150.94 | 4,347,167 |
| Jun 28 2022 | 154.16 | -1.46 | -0.94% | 156.74 | 158.99 | 154.08 | 4,687,536 |
| Jun 27 2022 | 155.62 | -0.33 | -0.21% | 156.99 | 157.62 | 155.13 | 5,762,343 |
| Jun 24 2022 | 155.95 | 4.81 | 3.18% | 153.01 | 156.13 | 152.49 | 6,425,635 |
| Jun 23 2022 | 151.14 | -1.46 | -0.96% | 152.83 | 153.21 | 149.25 | 4,318,095 |
| Jun 22 2022 | 152.60 | -0.86 | -0.56% | 151.96 | 153.94 | 151.16 | 4,242,918 |
| Jun 21 2022 | 153.46 | 3.26 | 2.17% | 151.82 | 154.58 | 151.73 | 6,284,593 |
| Jun 17 2022 | 150.20 | -1.17 | -0.77% | 151.84 | 153.21 | 149.10 | 11,228,888 |
| Jun 16 2022 | 151.37 | -4.55 | -2.92% | 151.52 | 152.56 | 150.20 | 6,843,615 |
| Jun 15 2022 | 155.92 | 1.84 | 1.19% | 155.72 | 157.913 | 153.32 | 5,442,105 |
| Jun 14 2022 | 154.08 | 0.55 | 0.36% | 155.04 | 155.94 | 153.035 | 4,771,505 |
| Jun 13 2022 | 153.53 | -4.25 | -2.69% | 154.90 | 156.93 | 153.14 | 7,765,007 |
| Jun 10 2022 | 157.78 | -3.80 | -2.35% | 159.16 | 160.43 | 157.68 | 6,511,322 |
| Jun 09 2022 | 161.58 | -3.79 | -2.29% | 165.01 | 166.73 | 161.46 | 5,353,227 |
| Jun 08 2022 | 165.37 | -4.48 | -2.64% | 169.75 | 169.75 | 164.77 | 5,112,661 |
| Jun 07 2022 | 169.85 | 2.09 | 1.25% | 166.12 | 170.08 | 165.24 | 4,416,097 |
| Jun 06 2022 | 167.76 | -4.57 | -2.65% | 173.65 | 174.26 | 167.38 | 5,603,231 |
| Jun 03 2022 | 172.33 | -4.39 | -2.48% | 174.87 | 175.495 | 171.99 | 4,485,704 |
