Texas Instruments

TXN
🏛️ usa →
183.73
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 189.41 190.00 188.27 188.47 2.8M
2021-12-30 190.87 191.87 189.01 189.41 2.1M
2021-12-29 191.39 193.28 190.76 190.81 2.8M
2021-12-28 192.80 192.86 190.38 191.10 2.8M
2021-12-27 188.08 191.95 188.07 191.84 3.4M
2021-12-23 187.24 188.94 187.00 187.40 3.3M
2021-12-22 185.99 187.01 184.16 186.93 3.4M
2021-12-21 187.43 187.49 184.24 186.37 6.1M
2021-12-20 183.65 185.06 182.77 184.24 4.5M
2021-12-17 187.38 189.38 185.63 186.30 8.4M
2021-12-16 194.00 194.23 187.72 188.24 5.5M
2021-12-15 192.00 193.71 187.87 193.44 6.3M
2021-12-14 190.97 191.68 188.16 190.27 6.1M
2021-12-13 196.10 196.74 192.91 193.24 6.2M
2021-12-10 196.02 196.36 192.81 196.00 3.3M
2021-12-09 195.57 196.90 193.25 193.40 3.6M
2021-12-08 198.50 198.50 193.87 196.39 4.3M
2021-12-07 196.40 199.86 195.93 199.03 5.8M
2021-12-06 195.17 195.25 189.76 194.61 4.1M
2021-12-03 194.63 196.03 191.68 193.38 4.9M
2021-12-02 190.46 194.91 190.00 193.58 4.2M
2021-12-01 195.73 199.90 191.63 191.76 7.3M
2021-11-30 193.31 194.70 191.00 192.37 8.8M
2021-11-29 191.07 194.73 189.81 194.38 4.6M
2021-11-26 189.86 192.52 187.37 188.26 3.3M
2021-11-24 192.86 193.67 190.10 193.60 6.5M
2021-11-23 193.61 193.65 190.47 192.64 4.9M
2021-11-22 195.70 196.91 192.22 192.50 4.7M
2021-11-19 193.89 195.25 192.62 195.16 5.1M
2021-11-18 190.57 194.16 190.14 193.47 4.7M
2021-11-17 188.41 190.24 187.25 189.57 4.2M
2021-11-16 189.10 190.25 188.16 188.52 3.3M
2021-11-15 191.22 191.91 188.50 189.23 3.0M
2021-11-12 188.91 191.84 187.31 190.08 3.1M
2021-11-11 188.64 188.82 187.24 188.60 2.6M
2021-11-10 189.64 190.97 186.48 187.02 4.3M
2021-11-09 192.63 193.95 190.39 190.79 4.3M
2021-11-08 194.04 195.38 191.72 192.36 5.2M
2021-11-05 193.65 195.43 191.82 193.40 4.5M
2021-11-04 189.50 191.22 188.42 191.11 4.8M
2021-11-03 188.68 190.11 186.67 189.19 3.7M
2021-11-02 186.15 189.37 186.11 189.34 4.0M
2021-11-01 186.73 188.57 186.08 187.47 4.2M
2021-10-29 186.39 188.36 186.23 187.48 4.6M
2021-10-27 185.64 188.52 183.55 187.10 10.4M
2021-10-26 200.08 200.40 196.49 196.98 5.8M
2021-10-25 200.00 202.26 199.06 200.20 4.3M
2021-10-22 201.55 202.22 198.14 199.07 3.6M
2021-10-21 199.65 201.58 199.00 201.29 3.3M
2021-10-20 198.10 200.02 197.05 199.38 3.0M
2021-10-19 194.61 198.54 193.84 198.23 2.7M
2021-10-18 193.17 196.06 191.62 194.91 2.8M
2021-10-15 192.86 194.80 192.64 194.45 2.6M
2021-10-14 189.37 192.58 188.93 192.49 3.4M
2021-10-13 189.16 189.38 186.52 187.10 3.8M
2021-10-12 193.92 194.23 187.34 188.48 6.2M
2021-10-11 194.89 196.23 193.31 193.37 2.3M
2021-10-08 196.18 196.37 193.99 195.24 2.6M
2021-10-07 195.81 197.75 195.03 195.31 2.9M
2021-10-06 192.05 194.66 191.60 194.39 3.1M
2021-10-05 192.23 195.22 190.68 193.88 3.9M
2021-10-04 193.04 194.38 189.03 190.40 3.9M
2021-10-01 193.43 194.33 190.18 193.79 3.0M
2021-09-30 194.48 194.99 192.10 192.21 3.3M
2021-09-29 194.53 195.82 192.11 193.07 3.4M
2021-09-28 197.49 199.11 194.55 194.89 4.3M
2021-09-27 198.23 200.45 197.67 200.33 3.0M
2021-09-24 197.37 200.92 197.12 200.65 3.2M
2021-09-23 196.30 199.10 195.79 198.67 2.8M
2021-09-22 194.75 196.70 193.74 195.92 3.5M
2021-09-21 193.96 194.49 190.84 192.96 3.1M
2021-09-20 192.88 193.74 189.76 192.59 4.6M
2021-09-17 197.31 197.31 194.61 196.25 5.8M
2021-09-16 196.59 197.34 194.85 196.82 2.7M
2021-09-15 196.13 197.59 194.83 197.50 4.0M
2021-09-14 195.00 196.34 193.80 195.11 3.2M
2021-09-13 192.96 194.13 191.24 193.98 3.7M
2021-09-10 189.34 193.45 189.34 190.65 3.3M
2021-09-09 189.66 190.63 188.26 188.47 1.8M
2021-09-08 188.50 189.04 187.12 188.80 2.0M
2021-09-07 189.33 190.10 188.48 189.46 2.3M
2021-09-03 188.67 190.83 188.20 189.88 2.1M
2021-09-02 189.21 189.42 188.04 189.41 2.1M
2021-09-01 191.78 191.78 188.17 188.35 4.5M
2021-08-31 192.10 192.70 189.11 190.91 4.2M
2021-08-30 191.39 192.29 190.71 191.43 2.4M
2021-08-27 188.40 190.80 188.06 190.52 2.9M
2021-08-26 187.66 188.59 186.57 187.97 3.6M
2021-08-25 188.37 189.12 187.33 188.09 3.2M
2021-08-24 187.92 189.53 187.53 187.82 3.3M
2021-08-23 185.80 188.64 185.57 187.85 3.5M
2021-08-20 185.26 186.16 183.32 184.97 3.9M
2021-08-19 182.75 185.97 181.96 185.04 3.9M
2021-08-18 185.71 186.56 183.56 183.80 2.9M
2021-08-17 188.55 188.74 185.10 186.32 3.4M
2021-08-16 188.49 189.96 188.10 189.85 2.5M
2021-08-13 187.54 188.78 187.00 188.70 1.9M
2021-08-12 188.85 189.06 186.16 187.87 3.9M
2021-08-11 191.17 191.17 188.00 189.50 2.3M
2021-08-10 190.54 190.54 186.82 189.65 3.5M
2021-08-09 193.28 193.53 190.33 190.45 2.4M
2021-08-06 192.37 193.63 192.19 192.96 2.4M
2021-08-05 193.80 193.90 191.59 193.16 2.8M
2021-08-04 189.89 193.37 189.25 192.38 3.8M
2021-08-03 190.93 191.45 187.44 189.34 3.7M
2021-08-02 192.40 193.60 190.41 190.72 2.9M
2021-07-30 188.50 190.95 188.37 190.62 2.5M
2021-07-29 187.84 190.46 187.46 189.83 3.1M
2021-07-28 186.32 187.50 185.02 186.85 3.0M
2021-07-27 187.52 187.84 182.23 185.13 4.6M
2021-07-26 185.36 188.99 185.31 188.26 4.5M
2021-07-23 184.19 186.93 182.16 186.85 6.0M
2021-07-22 185.74 187.66 183.53 183.91 12.7M
2021-07-21 188.45 194.25 188.45 194.24 6.4M
2021-07-20 187.06 189.18 185.76 187.77 4.3M
2021-07-19 184.28 186.33 183.37 186.24 4.2M
2021-07-16 189.27 190.24 185.73 186.12 4.3M
2021-07-15 190.47 191.28 187.40 188.26 4.3M
2021-07-14 193.00 194.09 190.73 191.28 3.6M
2021-07-13 191.23 192.46 190.72 191.20 2.7M
2021-07-12 190.55 192.02 190.09 191.92 4.1M
2021-07-09 188.17 190.87 187.00 190.27 3.1M
2021-07-08 187.56 189.30 185.37 188.24 3.1M
2021-07-07 192.77 192.99 188.98 189.78 2.7M
2021-07-06 192.58 192.77 189.55 191.20 2.6M
2021-07-02 192.63 192.80 190.91 192.21 2.4M
2021-07-01 192.02 192.48 190.06 190.84 3.5M
2021-06-30 192.84 193.00 191.49 192.30 2.7M
2021-06-29 191.52 193.01 190.93 192.88 2.1M
2021-06-28 188.97 192.38 188.97 191.53 3.2M
2021-06-25 188.05 190.25 187.35 188.17 4.6M
2021-06-24 188.05 188.70 187.45 188.61 2.9M
2021-06-23 186.48 187.48 185.99 186.10 2.5M
2021-06-22 185.49 187.28 184.34 187.04 3.3M
2021-06-21 184.25 186.64 183.36 186.11 3.8M
2021-06-18 186.01 186.31 182.50 183.07 7.5M
2021-06-17 187.24 189.53 186.20 187.65 3.2M
2021-06-16 189.91 190.49 186.30 187.73 3.4M
2021-06-15 190.46 190.73 188.12 188.61 2.6M
2021-06-14 188.26 190.35 187.07 190.26 3.4M
2021-06-11 188.08 188.74 186.94 188.67 2.3M
2021-06-10 186.34 188.90 185.90 188.00 3.2M
2021-06-09 188.09 188.13 186.17 186.45 2.9M
2021-06-08 189.97 189.97 186.11 186.93 3.1M
2021-06-07 189.20 189.80 187.66 188.55 2.7M
2021-06-04 187.78 190.38 187.48 190.07 3.5M
2021-06-03 187.69 187.86 184.90 186.00 4.2M
2021-06-02 189.50 190.86 188.34 190.75 3.1M
2021-06-01 191.38 192.03 188.04 189.00 4.8M
2021-05-28 190.05 191.03 189.27 189.82 3.3M
2021-05-27 188.74 190.05 187.88 189.13 10.1M
2021-05-26 188.06 189.78 186.93 188.36 4.2M
2021-05-25 189.47 189.68 187.88 188.70 4.3M
2021-05-24 186.45 189.35 186.45 188.69 4.2M
2021-05-21 186.69 186.69 184.14 185.01 3.7M
2021-05-20 182.28 186.54 182.28 185.30 5.4M
2021-05-19 175.24 181.93 175.00 181.72 4.8M
2021-05-18 181.11 181.86 178.59 178.87 3.5M
2021-05-17 182.25 182.38 178.85 180.83 4.2M
2021-05-14 180.70 184.92 179.50 183.27 4.4M
2021-05-13 179.99 180.63 177.25 178.99 4.4M
2021-05-12 179.69 180.10 176.27 176.60 5.3M
2021-05-11 178.41 183.53 177.41 183.20 4.6M
2021-05-10 187.29 187.29 181.82 182.05 4.6M
2021-05-07 186.70 188.10 185.42 187.76 4.6M
2021-05-06 181.93 184.84 179.95 184.27 4.5M
2021-05-05 181.01 183.18 179.48 181.65 5.3M
2021-05-04 178.26 179.25 175.53 179.03 5.2M
2021-05-03 181.49 181.80 177.56 178.80 5.1M
2021-04-30 182.18 182.90 179.13 180.51 6.2M
2021-04-29 183.63 186.05 182.65 185.82 4.5M
2021-04-28 181.64 184.00 180.00 181.82 9.4M
2021-04-27 191.06 192.51 189.78 190.21 3.9M
2021-04-26 188.86 192.18 187.89 191.36 3.8M
2021-04-23 187.02 190.01 186.51 188.82 3.5M
2021-04-22 186.66 188.79 184.77 185.80 3.9M
2021-04-21 187.90 189.14 184.96 188.90 4.8M
2021-04-20 186.98 186.98 184.28 185.27 4.3M
2021-04-19 190.35 191.10 186.72 187.06 5.3M
2021-04-16 193.66 194.78 191.64 191.93 5.8M
2021-04-15 191.93 193.53 190.82 193.17 4.5M
2021-04-14 190.46 191.50 189.01 190.33 3.6M
2021-04-13 192.14 193.00 189.76 191.24 4.0M
2021-04-12 192.64 194.72 191.34 192.43 4.5M
2021-04-09 193.31 195.56 192.74 195.43 3.1M
2021-04-08 196.09 196.09 193.35 195.20 3.2M
2021-04-07 194.46 194.49 191.51 193.09 3.7M
2021-04-06 194.22 196.84 193.04 194.59 3.5M
2021-04-05 194.00 197.58 193.63 196.93 4.3M
2021-04-01 191.11 192.54 190.02 192.06 4.6M
2021-03-31 187.60 190.45 186.53 188.99 5.4M
2021-03-30 188.51 188.51 184.62 185.94 4.5M
2021-03-29 184.85 187.70 183.74 186.18 5.0M
2021-03-26 177.76 188.87 177.01 188.20 6.4M
2021-03-25 177.53 179.45 173.75 178.49 4.9M
2021-03-24 179.99 182.69 178.78 178.90 5.1M
2021-03-23 181.91 182.57 177.71 178.78 4.7M
2021-03-22 178.29 181.69 177.75 180.10 4.5M
2021-03-19 175.69 178.05 172.45 175.98 8.4M
2021-03-18 176.16 179.77 174.24 174.36 4.2M
2021-03-17 175.44 180.18 174.42 179.35 4.0M
2021-03-16 176.25 178.81 175.83 177.14 4.1M
2021-03-15 173.47 175.09 171.76 174.91 3.9M
2021-03-12 173.02 174.10 170.75 173.57 3.5M
2021-03-11 172.51 175.60 172.47 174.95 5.0M
2021-03-10 171.65 173.00 169.31 169.42 4.3M
2021-03-09 167.17 171.85 166.29 170.36 7.6M
2021-03-08 166.39 168.27 161.77 162.11 6.1M
2021-03-05 167.54 168.83 162.03 167.94 5.7M
2021-03-04 170.50 170.85 161.67 163.25 8.3M
2021-03-03 174.09 175.62 170.36 170.59 4.7M
2021-03-02 177.57 177.66 174.15 174.89 5.4M
2021-03-01 174.50 177.86 173.09 177.67 4.8M
2021-02-26 173.28 173.85 169.13 172.27 6.1M
2021-02-25 178.50 178.50 170.06 170.53 6.1M
2021-02-24 171.63 179.77 170.57 179.39 5.1M
2021-02-23 174.17 174.44 168.51 172.85 6.5M
2021-02-22 176.00 176.92 172.68 173.09 4.4M
2021-02-19 177.86 179.57 176.64 178.35 4.2M
2021-02-18 177.43 177.52 174.20 176.51 4.2M
2021-02-17 178.32 180.21 176.36 178.53 4.3M
2021-02-16 180.00 181.80 178.84 180.76 3.9M
2021-02-12 178.00 179.90 177.33 179.64 2.5M
2021-02-11 176.00 179.65 175.44 179.22 4.8M
2021-02-10 175.20 176.14 172.62 174.36 3.4M
2021-02-09 174.50 175.22 173.33 173.69 2.8M
2021-02-08 171.34 175.39 170.84 175.12 4.6M
2021-02-05 172.80 173.18 168.06 169.93 4.0M
2021-02-04 169.96 172.12 168.06 172.00 3.5M
2021-02-03 174.78 175.26 168.50 168.58 5.0M
2021-02-02 173.05 175.70 172.01 174.75 4.9M
2021-02-01 167.36 173.00 167.02 172.46 5.7M
2021-01-29 166.65 168.00 164.02 165.69 6.0M
2021-01-28 167.88 171.10 165.14 169.23 6.8M
2021-01-27 166.45 167.62 162.04 162.93 10.0M
2021-01-26 172.07 174.28 171.30 171.47 5.3M
2021-01-25 173.37 174.57 170.68 172.92 5.4M
2021-01-22 174.49 175.45 172.75 172.81 3.7M
2021-01-21 174.42 175.47 172.11 175.10 3.6M
2021-01-20 174.84 175.18 172.79 173.33 4.3M
2021-01-19 171.19 174.70 171.19 174.19 6.3M
2021-01-15 170.98 171.09 167.57 169.19 3.7M
2021-01-14 171.10 172.54 170.35 171.71 3.4M
2021-01-13 172.29 172.85 170.87 171.41 3.0M
2021-01-12 171.29 173.66 170.97 172.30 3.4M
2021-01-11 170.24 172.04 169.14 171.31 4.6M
2021-01-08 171.12 172.75 168.86 171.16 4.6M
2021-01-07 165.33 168.70 164.82 167.94 5.7M
2021-01-06 162.30 167.45 162.07 164.22 5.3M
2021-01-05 161.70 163.53 161.28 163.41 4.7M
2021-01-04 164.60 167.84 160.76 162.22 4.7M