Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Texas Instruments Incorporated | TXN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.0% | 156.05 | 04:37:09 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 156.05 |
TXN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 154.68 | 159.61 | 151.27 | 155.67 | 5,403,030 | 1.37 | 0.89% |
| 1 Month | 146.00 | 159.61 | 143.09 | 152.26 | 5,150,929 | 10.05 | 6.88% |
| 3 Months | 166.19 | 166.64 | 139.48 | 152.09 | 5,202,716 | -10.14 | -6.1% |
| 6 Months | 171.17 | 188.12 | 139.48 | 163.48 | 5,079,857 | -15.12 | -8.83% |
| 1 Year | 172.53 | 188.12 | 139.48 | 168.46 | 5,087,251 | -16.48 | -9.55% |
| 3 Years | 166.37 | 202.26 | 139.48 | 173.31 | 5,040,805 | -10.32 | -6.2% |
| 5 Years | 96.67 | 202.26 | 87.56 | 151.52 | 5,021,195 | 59.38 | 61.43% |
TXN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2023 | 156.05 | -1.20 | -0.76% | 158.73 | 159.61 | 155.95 | 4,941,543 |
| Dec 05 2023 | 157.25 | -0.17 | -0.11% | 156.46 | 157.74 | 154.84 | 4,925,829 |
| Dec 04 2023 | 157.42 | 2.21 | 1.42% | 154.58 | 157.54 | 154.26 | 6,571,689 |
| Dec 01 2023 | 155.21 | 2.50 | 1.64% | 153.11 | 155.31 | 151.91 | 4,095,227 |
| Nov 30 2023 | 152.71 | -0.49 | -0.32% | 154.68 | 154.80 | 151.27 | 6,480,863 |
| Nov 29 2023 | 153.20 | 0.30 | 0.2% | 154.99 | 155.85 | 152.95 | 3,647,130 |
| Nov 28 2023 | 152.90 | 0.30 | 0.2% | 152.11 | 153.03 | 151.42 | 3,883,458 |
| Nov 27 2023 | 152.60 | -0.99 | -0.64% | 152.79 | 153.35 | 151.40 | 4,129,762 |
| Nov 24 2023 | 153.59 | -0.34 | -0.22% | 154.32 | 154.4252 | 153.16 | 1,604,824 |
| Nov 22 2023 | 153.93 | 0.50 | 0.33% | 154.24 | 156.16 | 153.28 | 3,159,434 |
| Nov 21 2023 | 153.43 | -2.11 | -1.36% | 154.66 | 154.66 | 152.47 | 3,874,232 |
| Nov 20 2023 | 155.54 | 0.92 | 0.6% | 154.02 | 156.28 | 153.95 | 5,836,441 |
| Nov 17 2023 | 154.62 | 2.73 | 1.8% | 152.31 | 155.50 | 151.90 | 7,513,212 |
| Nov 16 2023 | 151.89 | 0.02 | 0.01% | 151.96 | 152.99 | 150.81 | 5,586,714 |
| Nov 15 2023 | 151.87 | 1.94 | 1.29% | 151.00 | 153.64 | 150.15 | 5,956,800 |
| Nov 14 2023 | 149.93 | 4.06 | 2.78% | 150.22 | 151.10 | 148.9375 | 7,049,721 |
| Nov 13 2023 | 145.87 | -1.32 | -0.9% | 146.23 | 146.405 | 145.19 | 4,342,303 |
| Nov 10 2023 | 147.19 | 3.92 | 2.74% | 144.99 | 147.58 | 143.09 | 7,213,502 |
| Nov 09 2023 | 143.27 | -1.95 | -1.34% | 146.00 | 146.50 | 143.17 | 7,054,963 |
| Nov 08 2023 | 145.22 | -1.37 | -0.93% | 146.69 | 146.83 | 144.465 | 6,899,056 |
| Nov 07 2023 | 146.59 | -0.91 | -0.62% | 146.80 | 147.24 | 145.51 | 5,192,633 |
