NASDAQ:TXN
Texas Instruments Incorporated Stock Price (Quote)
$199.18
+1.89 (+0.96%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $172.26 | $203.60 | Friday, 24th May 2024 TXN stock ended at $199.18. This is 0.96% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.02% from a day low at $197.75 to a day high of $199.77. |
90 days | $159.11 | $203.60 | |
52 weeks | $139.49 | $203.60 |
Date | Open | High | Low | Close | Volume |
Oct 19, 2023 | $152.84 | $153.44 | $150.47 | $150.94 | 5 807 592 |
Oct 18, 2023 | $152.92 | $154.03 | $151.45 | $151.82 | 4 599 639 |
Oct 17, 2023 | $152.82 | $154.90 | $151.92 | $154.26 | 5 008 828 |
Oct 16, 2023 | $153.36 | $154.73 | $153.10 | $154.30 | 4 207 453 |
Oct 13, 2023 | $155.32 | $155.48 | $152.20 | $152.75 | 4 089 245 |
Oct 12, 2023 | $158.04 | $158.27 | $154.23 | $155.00 | 5 006 614 |
Oct 11, 2023 | $156.32 | $158.27 | $155.74 | $157.33 | 4 003 369 |
Oct 10, 2023 | $156.72 | $159.21 | $156.28 | $157.66 | 3 516 854 |
Oct 09, 2023 | $155.83 | $156.83 | $154.70 | $156.72 | 2 523 805 |
Oct 06, 2023 | $154.27 | $158.10 | $153.57 | $157.00 | 4 899 846 |
Oct 05, 2023 | $158.46 | $159.16 | $154.78 | $155.11 | 4 228 885 |
Oct 04, 2023 | $157.66 | $158.48 | $156.50 | $157.97 | 3 965 166 |
Oct 03, 2023 | $158.11 | $160.40 | $156.34 | $157.25 | 3 401 187 |
Oct 02, 2023 | $159.51 | $160.64 | $157.83 | $159.95 | 2 922 302 |
Sep 29, 2023 | $160.84 | $161.16 | $158.31 | $159.01 | 3 356 580 |
Sep 28, 2023 | $158.14 | $161.38 | $158.07 | $159.09 | 3 768 363 |
Sep 27, 2023 | $159.25 | $159.51 | $155.89 | $158.14 | 3 733 361 |
Sep 26, 2023 | $159.61 | $159.72 | $157.37 | $157.96 | 3 984 689 |
Sep 25, 2023 | $159.95 | $160.92 | $159.23 | $160.90 | 2 878 278 |
Sep 22, 2023 | $161.82 | $162.05 | $160.21 | $160.31 | 3 560 273 |
Sep 21, 2023 | $160.39 | $162.90 | $160.35 | $160.40 | 4 210 886 |
Sep 20, 2023 | $163.98 | $164.58 | $161.00 | $162.10 | 5 035 368 |
Sep 19, 2023 | $162.46 | $163.51 | $161.41 | $163.14 | 3 124 473 |
Sep 18, 2023 | $162.00 | $163.59 | $161.76 | $162.83 | 2 871 943 |
Sep 15, 2023 | $166.21 | $166.50 | $162.43 | $162.62 | 8 062 277 |
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.