ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

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 monitor Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

TXN Texas Instruments Incorporated

176.25
2.65 (1.53%)
15 Mar 2025 - Closed
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
  2.65 1.53% 176.25 165.00 182.50
High Price Low Price Open Price Shares Traded Last Trade
176.86 175.07 175.595 4,927,746 04:00:05

Texas Instruments (TXN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
14 Mar 2025176.422.821.62%175.07176.864,927,472
13 Mar 2025173.60-2.10-1.20%172.09176.975,257,891
12 Mar 2025175.70-1.64-0.92%174.75179.625,434,413
11 Mar 2025177.34-9.15-4.91%176.91188.32997,979,065
10 Mar 2025186.49-4.03-2.12%183.41189.479,094,627
07 Mar 2025190.521.180.62%185.715191.2657,705,192
06 Mar 2025189.34-6.23-3.19%188.4956193.91647,150,690
05 Mar 2025195.570.730.37%190.755197.005,483,361
04 Mar 2025194.840.450.23%193.02198.937,158,781
03 Mar 2025194.39-1.60-0.82%193.59200.256,140,692
28 Feb 2025195.994.692.45%191.49196.259,012,836
27 Feb 2025191.30-6.94-3.50%191.15198.137,759,614
26 Feb 2025198.24-1.74-0.87%195.78200.035,609,503
25 Feb 2025199.98-0.76-0.38%198.435202.597,439,620
24 Feb 2025200.74-1.26-0.62%200.35205.417,673,151
21 Feb 2025202.00-1.96-0.96%201.31205.757,349,914
20 Feb 2025203.967.643.89%197.91204.269,189,385
19 Feb 2025196.329.865.29%188.73197.968,436,738
18 Feb 2025186.463.431.87%182.61187.164,435,168
Download more Texas Instruments Incorporated Historical Data

Texas Instruments Incorporated (TXN) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week189.355191.265172.09181.767,009,693-13.11-6.92%
1 Month181.50205.75172.09192.186,902,659-5.25-2.89%
3 Months183.98205.75172.09189.226,151,628-7.73-4.20%
6 Months198.72220.385172.09195.765,793,359-22.47-11.31%
1 Year173.31220.385159.11192.705,615,7482.941.70%
3 Years170.30220.385139.48176.285,478,6425.953.49%
5 Years95.88220.38592.77170.305,174,38480.3783.82%