Texas Instruments Incorporated (TXN)

NASDAQ


Symbol	Exchange	Currency
TXN	NASDAQ	USD	Real-time
TXN	Mexico	MXN	Delayed
TXN	Frankfurt	EUR	Delayed
TXN	TradeGate	EUR	Delayed
TXN	Buenos Aires	ARS	Delayed
TEXA34	BM&FBovespa	BRL	Delayed
TXN	Vienna	EUR	Real-time

Currency in USD

Disclaimer

159.95

+0.94

(+0.59%)

Closed03:59:59

160.42

+0.47

(+0.29%)

After Hours

07:41:47

Real-time Data

Day's Range

157.83

160.64

52 wk Range

145.97

188.12

Volume

2,921,548

TXN Historical Data

Get free historical data for TXN. You'll find the closing price, open, high, low, change and %change of the Texas Instruments Incorporated Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

09/05/2023 - 10/03/2023

Date	Price	Open	High	Low	Vol.	Change %
10/02/2023	159.95	159.75	160.64	157.83	2.92M	+0.59%
09/29/2023	159.01	160.84	161.16	158.31	3.66M	-0.05%
09/28/2023	159.09	158.14	161.38	158.07	4.22M	+0.60%
09/27/2023	158.14	159.25	159.51	155.89	4.23M	+0.11%
09/26/2023	157.96	159.61	159.71	157.37	4.16M	-1.83%
09/25/2023	160.90	159.95	160.92	159.23	3.11M	+0.37%
09/22/2023	160.31	161.82	162.05	160.21	3.72M	-0.06%
09/21/2023	160.40	160.39	162.90	160.35	4.49M	-1.05%
09/20/2023	162.10	163.98	164.58	161.00	5.04M	-0.64%
09/19/2023	163.14	162.46	163.51	161.41	3.24M	+0.19%
09/18/2023	162.83	162.00	163.59	161.76	3.18M	+0.13%
09/15/2023	162.62	166.21	166.50	162.43	9.43M	-2.07%
09/14/2023	166.05	166.42	166.64	163.64	4.07M	+1.03%
09/13/2023	164.36	163.91	165.54	163.53	3.33M	+0.53%
09/12/2023	163.49	164.67	166.09	163.43	3.74M	-1.42%
09/11/2023	165.84	166.52	166.69	164.10	3.19M	+0.72%
09/08/2023	164.66	165.11	165.40	163.82	3.30M	-0.03%
09/07/2023	164.71	165.77	166.38	163.97	5.69M	-1.99%
09/06/2023	168.05	169.70	170.03	166.90	4.24M	-1.00%
09/05/2023	169.74	169.08	170.90	168.22	2.83M	-0.05%

Highest

170.90

Change %

-5.82

Average

162.67

Difference

15.01

Lowest

155.89

Markets

PSEi Composite

6,304.53

-16.71

-0.26%

Nikkei 225

31,378.50

-415.00

-1.31%

Shanghai

3,110.48

+3.16

+0.10%

US 500

4,281.40

-7.0

-0.16%

US Tech 100

14,802.40

-35.2

-0.24%

DAX

15,247.21

-139.37

-0.91%

Dollar Index

106.772

+0.038

+0.04%

Market Movers

Name	Last	Chg. %	Vol.
Nickel Asia	5.85	-4.41%	27.33M
Bloomberry Resorts	9.85	-2.48%	23.15M
Ayala Land	29.50	+0.17%	5.84M
Union Bank	61.80	-4.19%	4.78M
BDO Unibank	141.40	-0.35%	988.58K
SM Investments	841.00	-0.30%	920.43K
Jollibee Foods	227.80	-0.70%	831.75K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings	3.64	+15.56%	310.00K
Phoenix Petroleum	220.00	+10.06%	710.00
ABS CBN	4.10	+9.33%	1.01M
Crown Equities	0.079	+8.22%	410.00K
Top Frontier Inv	119.80	+7.93%	29.10K
Phoenix Petroleum Philippines Pref B	27.50	+7.84%	300.00
Greenergy	0.35	+7.69%	53.89M

Name	Last	Chg. %	Vol.
Manila Broadcasting Co	5.80	-10.63%	900.00
Lorenzo Shipping	0.56	-9.68%	18.00K
Anglo Philippine	0.50	-9.09%	146.00K
Macay	6.32	-8.14%	3.90M
Philippine Business Bank	8.10	-5.81%	8.60K
Apollo Global	0.019	-5.00%	63.70M
Roxas	0.62	-4.62%	35.00K

Trending Stocks

Name	Last	Chg. %	Vol.
Dito CME Holdings	3.40	+5.26%	17.09M
Jollibee Foods	227.80	-0.70%	831.75K
Union Bank	61.80	-4.19%	4.78M
Aboitiz Power	34.35	+2.54%	1.32M
Nickel Asia	5.85	-4.41%	27.33M

Popular Searches

Please try another search

Texas Instruments Incorporated (TXN)

TXN Historical Data

Trending Stocks