NASDAQ:TXN
Texas Instruments Incorporated Stock Price (Quote)
$178.91
+3.11 (+1.77%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $159.11 | $179.81 | Friday, 3rd May 2024 TXN stock ended at $178.91. This is 1.77% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.27% from a day low at $177.43 to a day high of $179.68. |
| 90 days | $155.46 | $179.81 | |
| 52 weeks | $139.49 | $188.12 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $177.49 | $179.68 | $177.43 | $178.91 | 4 542 811 |
| May 02, 2024 | $179.81 | $179.81 | $173.65 | $175.80 | 4 796 460 |
| May 01, 2024 | $175.84 | $178.71 | $174.40 | $175.20 | 7 077 085 |
| Apr 30, 2024 | $178.42 | $179.24 | $176.31 | $176.42 | 6 413 932 |
| Apr 29, 2024 | $177.48 | $179.79 | $177.31 | $179.29 | 4 170 972 |
| Apr 26, 2024 | $175.09 | $178.30 | $175.00 | $177.48 | 5 372 080 |
| Apr 25, 2024 | $176.07 | $177.05 | $172.26 | $175.25 | 9 118 293 |
| Apr 24, 2024 | $178.23 | $179.49 | $173.61 | $174.81 | 13 903 057 |
| Apr 23, 2024 | $163.04 | $166.90 | $162.46 | $165.47 | 6 503 712 |
| Apr 22, 2024 | $160.26 | $164.14 | $160.05 | $163.43 | 5 890 433 |
| Apr 19, 2024 | $163.08 | $164.42 | $159.11 | $159.68 | 10 451 722 |
| Apr 18, 2024 | $163.68 | $164.68 | $161.57 | $163.67 | 5 455 064 |
| Apr 17, 2024 | $168.38 | $168.96 | $165.50 | $165.70 | 4 544 450 |
| Apr 16, 2024 | $167.48 | $168.52 | $166.84 | $167.59 | 3 388 831 |
| Apr 15, 2024 | $168.29 | $169.34 | $165.32 | $166.35 | 4 737 534 |
| Apr 12, 2024 | $168.42 | $169.43 | $165.77 | $166.33 | 5 392 095 |
| Apr 11, 2024 | $170.00 | $171.82 | $168.13 | $171.20 | 4 327 467 |
| Apr 10, 2024 | $169.87 | $170.41 | $167.90 | $168.92 | 5 274 584 |
| Apr 09, 2024 | $171.00 | $173.52 | $170.13 | $173.46 | 4 821 492 |
| Apr 08, 2024 | $167.61 | $170.29 | $167.26 | $169.46 | 3 153 903 |
| Apr 05, 2024 | $168.57 | $169.24 | $167.14 | $167.50 | 5 001 567 |
| Apr 04, 2024 | $171.77 | $173.00 | $168.11 | $168.53 | 7 489 490 |
| Apr 03, 2024 | $169.58 | $170.89 | $167.89 | $170.34 | 2 991 611 |
| Apr 02, 2024 | $172.35 | $172.35 | $169.60 | $170.36 | 3 296 969 |
| Apr 01, 2024 | $174.12 | $175.91 | $172.86 | $173.17 | 2 302 557 |
