NASDAQ:TXN
Texas Instruments Incorporated Stock Price (Quote)
$195.01
-0.670 (-0.342%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $173.65 | $206.00 | Friday, 31st May 2024 TXN stock ended at $195.01. This is 0.342% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.38% from a day low at $190.26 to a day high of $196.69. |
90 days | $159.11 | $206.00 | |
52 weeks | $139.49 | $206.00 |
Historical Texas Instruments Incorporated prices
Date | Open | High | Low | Close | Volume |
Apr 27, 2023 | $162.73 | $165.61 | $161.11 | $165.27 | 6 555 357 |
Apr 26, 2023 | $170.97 | $170.28 | $163.66 | $164.46 | 8 646 102 |
Apr 25, 2023 | $175.59 | $176.04 | $169.34 | $169.39 | 7 094 977 |
Apr 24, 2023 | $177.14 | $177.43 | $175.34 | $175.90 | 3 185 019 |
Apr 21, 2023 | $175.60 | $177.56 | $174.86 | $177.02 | 6 787 570 |
Apr 20, 2023 | $174.42 | $178.31 | $173.53 | $176.62 | 4 710 066 |
Apr 19, 2023 | $179.13 | $179.46 | $176.96 | $177.08 | 3 091 608 |
Apr 18, 2023 | $181.01 | $181.73 | $179.20 | $180.32 | 2 774 687 |
Apr 17, 2023 | $178.28 | $180.55 | $177.78 | $180.05 | 2 845 805 |
Apr 14, 2023 | $178.91 | $180.54 | $177.25 | $178.98 | 2 741 941 |
Apr 13, 2023 | $176.61 | $179.88 | $175.45 | $179.11 | 3 264 087 |
Apr 12, 2023 | $181.20 | $181.20 | $177.22 | $177.55 | 3 559 423 |
Apr 11, 2023 | $180.74 | $181.38 | $179.50 | $179.87 | 3 296 755 |
Apr 10, 2023 | $176.95 | $179.73 | $176.21 | $179.42 | 3 488 542 |
Apr 06, 2023 | $175.97 | $179.23 | $174.57 | $178.12 | 3 742 993 |
Apr 05, 2023 | $179.49 | $179.73 | $175.12 | $177.20 | 5 903 782 |
Apr 04, 2023 | $184.26 | $184.67 | $179.79 | $180.40 | 4 724 200 |
Apr 03, 2023 | $185.33 | $186.18 | $182.72 | $184.16 | 4 142 991 |
Mar 31, 2023 | $184.02 | $186.30 | $183.12 | $186.01 | 4 793 123 |
Mar 30, 2023 | $182.00 | $184.49 | $181.86 | $184.24 | 5 535 745 |
Mar 29, 2023 | $179.43 | $181.87 | $178.96 | $181.04 | 5 227 047 |
Mar 28, 2023 | $176.37 | $177.59 | $174.25 | $177.49 | 4 061 506 |
Mar 27, 2023 | $179.63 | $179.81 | $176.41 | $177.05 | 4 459 846 |
Mar 24, 2023 | $179.83 | $180.49 | $177.66 | $179.51 | 5 345 409 |
Mar 23, 2023 | $178.14 | $181.89 | $177.35 | $180.28 | 5 083 242 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TXN stock historical prices to predict future price movements?
Trend Analysis: Examine the TXN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TXN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.