Historical Data for Texas Instruments Incorporated (TXN)

$ 128.52   -2.95 (-2.24%) Volume: 4.12m 4:00 PM EST 21-Feb-2020
After Hours:  $ 128.90   0.38 (+0.30%) Volume: 157.14k 7:18 PM EST 21-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 130.76 130.83 127.96 128.52 4.12m -2.95 -2.24% 128.52 530.84m 41,545
02/20/20 132.61 133.26 130.34 131.47 2.49m -1.66 -1.25% 131.47 327.28m 27,564
02/19/20 132.90 134.30 132.21 133.13 3.93m 1.89 1.44% 133.13 524.46m 34,165
02/18/20 131.10 131.78 130.59 131.24 3.09m -0.97 -0.73% 131.24 406.07m 26,477
02/14/20 133.48 133.62 131.2713 132.21 2.61m -0.60 -0.45% 132.21 344.27m 27,959
02/13/20 131.88 133.39 131.1644 132.81 4.27m 0.39 0.29% 132.81 566.01m 38,786
02/12/20 131.65 132.94 131.64 132.42 2.84m 1.72 1.32% 132.42 375.96m 30,128
02/11/20 130.47 131.98 130.13 130.70 2.99m 1.05 0.81% 130.70 391.2m 37,371
02/10/20 127.55 129.70 127.30 129.65 2.88m 0.95 0.74% 129.65 371.78m 33,258
02/07/20 131.25 131.25 128.51 128.70 4.33m -3.82 -2.88% 128.70 560.71m 42,899
02/06/20 133.00 133.00 131.48 132.52 3.69m 0.08 0.06% 132.52 488.05m 40,394
02/05/20 128.66 132.9054 128.66 132.44 7.28m 5.97 4.72% 132.44 957.07m 67,875
02/04/20 126.00 127.32 125.36 126.47 4.43m 3.07 2.49% 126.47 560.3m 48,150
02/03/20 121.06 123.675 121.06 123.40 5.4m 2.75 2.28% 123.40 663.04m 53,599
01/31/20 123.36 123.64 119.9599 120.65 5.78m -3.77 -3.03% 120.65 700.74m 62,721
01/30/20 123.22 124.665 122.22 124.42 5.52m -0.169986 -0.14% 124.42 684.03m 56,766
01/29/20 127.55 128.51 125.44 125.49 4.54m -2.5317 -1.99% 124.59 573.86m 47,269
01/28/20 127.15 128.31 126.76 128.04 4.4m 1.7176 1.37% 127.1217 562.45m 41,303
01/27/20 128.65 129.25 126.24 126.31 5.89m -4.1798 -3.23% 125.4041 751.41m 57,192
01/24/20 134.80 135.44 129.75 130.52 5.61m -3.7032 -2.78% 129.5839 735.12m 54,782
01/23/20 131.42 134.41 129.65 134.25 8.6m 0.903473 0.68% 133.2872 1.14b 73,683
01/22/20 132.02 135.70 131.82 133.34 8.9m 2.4622 1.90% 132.3837 1.19b 79,869