ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TXN Texas Instruments Incorporated

183.01
-1.48 (-0.80%)
Pre Market
Last Updated: 09:46:12
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Texas Instruments Incorporated NASDAQ:TXN NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  -1.48 -0.80% 183.01 182.53 184.30
High Price Low Price Open Price Shares Traded Last Trade
1,032 09:46:12

Texas Instruments (TXN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
26 Mar 2025184.490.520.28%183.28186.015,814,005
25 Mar 2025183.97-1.54-0.83%183.55186.844,357,295
24 Mar 2025185.516.513.64%182.53187.485,693,066
21 Mar 2025179.00-1.68-0.93%177.04179.8410,730,861
20 Mar 2025180.68-1.06-0.58%178.50181.814,977,856
19 Mar 2025181.742.291.28%178.71183.665,673,507
18 Mar 2025179.45-0.54-0.30%177.61179.774,020,890
17 Mar 2025179.993.572.02%176.10181.294,887,606
14 Mar 2025176.422.821.62%175.07176.864,927,472
13 Mar 2025173.60-2.10-1.20%172.09176.975,257,597
12 Mar 2025175.70-1.64-0.92%174.75179.625,195,504
11 Mar 2025177.34-9.15-4.91%176.91188.117,921,739
10 Mar 2025186.49-4.03-2.12%183.41189.479,093,856
07 Mar 2025190.521.180.62%185.715191.2657,579,768
06 Mar 2025189.34-6.23-3.19%188.4956193.91647,114,498
05 Mar 2025195.570.730.37%190.755197.005,417,150
04 Mar 2025194.840.450.23%193.02198.937,075,425
03 Mar 2025194.39-1.60-0.82%193.59199.866,069,913
28 Feb 2025195.994.692.45%191.49196.258,918,456
27 Feb 2025191.30-6.94-3.50%191.15198.137,759,614
Download more Texas Instruments Incorporated Historical Data

Texas Instruments Incorporated (TXN) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week179.41187.48177.04182.146,314,6173.602.01%
1 Month197.50199.86172.09185.396,424,304-14.49-7.34%
3 Months189.60205.75172.09188.086,336,783-6.59-3.48%
6 Months211.00220.385172.09194.155,820,312-27.99-13.27%
1 Year169.00220.385159.11193.175,593,82114.018.29%
3 Years183.16220.385139.48176.325,485,785-0.15-0.08%
5 Years104.00220.38595.95171.615,128,85979.0175.97%