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
-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
more quote information »

TXN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week153.01158.99147.02154.535,606,574-4.16-2.72%
1 Month174.87175.495147.02156.655,811,149-26.02-14.88%
3 Months177.19183.66147.02167.116,028,070-28.34-15.99%
6 Months188.48192.075147.02171.976,186,516-39.63-21.03%
1 Year192.0246202.26147.02179.535,039,254-43.17-22.48%
3 Years117.60202.2692.77152.584,837,76131.2526.57%
5 Years77.45202.2676.00131.964,961,97971.4092.19%

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
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:20220703 06:21:57