Texas Instruments Incorporated (TXN) Historical Stock Data
198.00 ↓0.20 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TXN is down -0.15% a day on average. There have been 15 days where Texas Instruments Incorporated closed green and 15 days where TXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 197.77 | 198.00 | ↑$0.23 (0.12%) | 196.50 | 198.91 | 7.86M |
| 2024-11-21 | 198.25 | 198.20 | ↓$0.05 (-0.03%) | 195.90 | 200.43 | 8.08M |
| 2024-11-20 | 198.08 | 198.19 | ↑$0.11 (0.06%) | 196.47 | 199.60 | 7.34M |
| 2024-11-19 | 205.89 | 201.07 | ↓$4.82 (-2.34%) | 200.99 | 206.33 | 6.72M |
| 2024-11-18 | 202.20 | 207.18 | ↑$4.98 (2.46%) | 201.53 | 207.67 | 7.91M |
| 2024-11-15 | 203.85 | 201.12 | ↓$2.73 (-1.34%) | 200.28 | 204.77 | 5.97M |
| 2024-11-14 | 205.27 | 206.00 | ↑$0.73 (0.36%) | 204.38 | 207.07 | 4.78M |
| 2024-11-13 | 211.01 | 205.72 | ↓$5.29 (-2.51%) | 205.34 | 211.85 | 7.92M |
| 2024-11-12 | 215.39 | 212.78 | ↓$2.61 (-1.21%) | 209.00 | 215.41 | 4.99M |
| 2024-11-11 | 218.01 | 215.87 | ↓$2.14 (-0.98%) | 214.33 | 219.73 | 6.15M |
| 2024-11-08 | 217.05 | 220.29 | ↑$3.24 (1.49%) | 216.21 | 220.39 | 5.02M |
| 2024-11-07 | 215.82 | 217.54 | ↑$1.72 (0.80%) | 215.57 | 218.21 | 5.96M |
| 2024-11-06 | 208.86 | 214.97 | ↑$6.11 (2.93%) | 208.37 | 215.68 | 8.52M |
| 2024-11-05 | 202.07 | 202.46 | ↑$0.39 (0.19%) | 199.72 | 205.52 | 5.25M |
| 2024-11-04 | 203.49 | 203.66 | ↑$0.17 (0.08%) | 202.55 | 205.60 | 3.68M |
| 2024-11-01 | 203.08 | 204.92 | ↑$1.84 (0.91%) | 203.08 | 206.71 | 4.10M |
| 2024-10-31 | 207.96 | 203.16 | ↓$4.80 (-2.31%) | 201.40 | 207.96 | 6.53M |
| 2024-10-30 | 208.00 | 207.93 | ↓$0.07 (-0.03%) | 207.75 | 210.81 | 4.91M |
| 2024-10-29 | 206.14 | 211.35 | ↑$5.21 (2.53%) | 205.31 | 211.59 | 5.52M |
| 2024-10-28 | 206.37 | 205.83 | ↓$0.53 (-0.26%) | 205.00 | 207.31 | 4.41M |
| 2024-10-25 | 207.61 | 206.93 | ↓$0.68 (-0.33%) | 206.75 | 211.39 | 5.10M |
| 2024-10-24 | 202.82 | 206.61 | ↑$3.79 (1.87%) | 201.21 | 206.91 | 9.31M |
| 2024-10-23 | 201.04 | 201.74 | ↑$0.70 (0.35%) | 198.00 | 203.00 | 10.55M |
| 2024-10-22 | 193.61 | 193.97 | ↑$0.36 (0.19%) | 192.85 | 195.30 | 7.88M |
| 2024-10-21 | 196.74 | 195.77 | ↓$0.97 (-0.49%) | 194.12 | 197.93 | 4.95M |
| 2024-10-18 | 199.48 | 198.47 | ↓$1.01 (-0.51%) | 196.74 | 199.96 | 4.03M |
| 2024-10-17 | 204.90 | 198.30 | ↓$6.60 (-3.22%) | 198.11 | 204.90 | 4.69M |
| 2024-10-16 | 201.98 | 200.69 | ↓$1.29 (-0.64%) | 199.28 | 202.10 | 3.31M |
| 2024-10-15 | 208.02 | 199.84 | ↓$8.18 (-3.93%) | 198.90 | 208.65 | 6.82M |
| 2024-10-14 | 206.14 | 208.66 | ↑$2.52 (1.22%) | 205.64 | 208.96 | 3.29M |
Create an account or log in to view more rows.
$TXN beauty. Bag secured
$TXN MAY RIP TOMORROW
$TXN Exciting times ahead people.
$TXN Good morning traders
$TXN my put options are fine
$TXN I'll say it again slowwwllyyyy! Better stocks to short by far
$TXN bought more
$TXN puts r going to print tomorrow
$TXN CHUG CHUG CHUG
$TXN what happened?