NASDAQ:TXN
Texas Instruments Incorporated Stock Price (Quote)
$155.21
+2.50 (+1.64%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $140.82 | $156.27 | Friday, 1st Dec 2023 TXN stock ended at $155.21. This is 1.64% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 2.24% from a day low at $151.91 to a day high of $155.31. |
| 90 days | $139.49 | $170.90 | |
| 52 weeks | $139.49 | $188.12 |
Historical Texas Instruments Incorporated prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $153.11 | $155.31 | $151.91 | $155.21 | 3 904 017 |
| 2023-11-30 | $154.68 | $154.68 | $151.27 | $152.71 | 5 648 246 |
| 2023-11-29 | $154.80 | $155.85 | $152.95 | $153.20 | 3 474 463 |
| 2023-11-28 | $152.11 | $153.03 | $151.42 | $152.90 | 3 882 606 |
| 2023-11-27 | $152.57 | $153.35 | $151.46 | $152.60 | 3 854 314 |
| 2023-11-24 | $154.32 | $154.43 | $153.16 | $153.59 | 1 579 099 |
| 2023-11-22 | $154.50 | $156.16 | $153.28 | $153.93 | 2 959 086 |
| 2023-11-21 | $154.66 | $154.66 | $152.47 | $153.43 | 3 725 398 |
| 2023-11-20 | $154.02 | $156.27 | $153.95 | $155.54 | 5 323 007 |
| 2023-11-17 | $152.30 | $155.50 | $151.90 | $154.62 | 7 240 253 |
| 2023-11-16 | $151.96 | $152.99 | $150.81 | $151.89 | 5 181 417 |
| 2023-11-15 | $151.01 | $153.64 | $150.15 | $151.87 | 5 075 251 |
| 2023-11-14 | $150.22 | $151.10 | $148.94 | $149.93 | 6 840 875 |
| 2023-11-13 | $146.23 | $146.41 | $145.19 | $145.87 | 4 130 148 |
| 2023-11-10 | $144.99 | $147.58 | $143.08 | $147.19 | 6 640 840 |
| 2023-11-09 | $145.93 | $146.50 | $143.17 | $143.27 | 6 665 334 |
| 2023-11-08 | $146.44 | $146.83 | $144.47 | $145.22 | 6 515 015 |
| 2023-11-07 | $146.80 | $147.22 | $145.53 | $146.59 | 5 001 201 |
| 2023-11-06 | $149.58 | $150.20 | $146.61 | $147.50 | 6 445 294 |
| 2023-11-03 | $149.30 | $151.57 | $149.08 | $150.23 | 5 621 216 |
| 2023-11-02 | $144.94 | $147.81 | $144.50 | $147.31 | 5 971 353 |
| 2023-11-01 | $142.64 | $143.30 | $140.82 | $143.17 | 6 730 207 |
| 2023-10-31 | $140.80 | $143.04 | $140.05 | $142.01 | 6 201 097 |
| 2023-10-30 | $140.87 | $141.41 | $139.49 | $140.50 | 6 307 664 |
| 2023-10-27 | $144.88 | $145.09 | $142.35 | $143.12 | 5 023 492 |
