Texas Instruments

TXN
🏛️ usa →
180.39
Last Update: 2025-10-01
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
2023-12-29 171.54 171.70 169.92 170.46 2.9M
2023-12-28 172.00 172.31 170.71 171.72 3.0M
2023-12-27 171.22 171.62 170.33 171.23 3.3M
2023-12-26 168.94 171.53 168.45 170.81 3.2M
2023-12-22 167.26 168.92 166.82 168.24 3.5M
2023-12-21 166.78 167.57 165.67 166.81 4.0M
2023-12-20 168.05 168.59 165.07 165.18 5.1M
2023-12-19 168.26 168.90 167.08 168.50 4.4M
2023-12-18 168.45 168.97 165.86 167.42 5.0M
2023-12-15 170.21 171.09 167.74 168.64 16.3M
2023-12-14 163.67 169.22 163.16 168.78 11.4M
2023-12-13 158.02 162.28 157.96 161.81 5.9M
2023-12-12 159.90 159.90 157.44 157.92 4.7M
2023-12-11 158.57 161.23 157.99 159.97 7.6M
2023-12-08 157.29 158.32 156.29 157.03 4.7M
2023-12-07 156.84 158.69 154.68 157.68 6.5M
2023-12-06 159.13 159.61 155.95 156.05 5.0M
2023-12-05 156.46 157.74 154.84 157.25 4.9M
2023-12-04 154.58 157.54 154.02 157.42 6.6M
2023-12-01 153.11 155.31 151.91 155.21 4.1M
2023-11-30 154.68 154.71 151.27 152.71 6.6M
2023-11-29 154.80 155.85 152.95 153.20 3.6M
2023-11-28 152.11 153.03 151.42 152.90 3.9M
2023-11-27 152.57 153.35 151.40 152.60 4.1M
2023-11-24 154.32 154.43 153.16 153.59 1.6M
2023-11-22 154.50 156.16 153.28 153.93 3.2M
2023-11-21 154.66 154.66 152.47 153.43 3.9M
2023-11-20 154.02 156.28 153.95 155.54 5.8M
2023-11-17 152.30 155.50 151.90 154.62 7.5M
2023-11-16 151.96 152.99 150.81 151.89 5.6M
2023-11-15 151.01 153.64 150.15 151.87 6.0M
2023-11-14 150.22 151.10 148.91 149.93 7.1M
2023-11-13 146.23 146.41 145.19 145.87 4.3M
2023-11-10 144.99 147.58 143.08 147.19 7.2M
2023-11-09 145.93 146.50 143.17 143.27 7.1M
2023-11-08 146.44 146.83 144.47 145.22 6.9M
2023-11-07 146.80 147.24 145.51 146.59 5.2M
2023-11-06 149.58 150.20 146.61 147.50 6.6M
2023-11-03 149.30 151.59 149.08 150.23 5.8M
2023-11-02 144.94 147.81 144.50 147.31 6.3M
2023-11-01 142.64 143.31 140.82 143.17 7.5M
2023-10-31 140.80 143.04 140.03 142.01 6.6M
2023-10-30 140.87 141.41 139.48 140.50 6.6M
2023-10-27 144.88 145.09 142.35 143.12 5.3M
2023-10-26 142.17 146.63 142.01 144.01 7.9M
2023-10-25 141.42 144.59 140.13 141.79 12.3M
2023-10-24 146.84 147.61 145.95 146.92 7.0M
2023-10-23 147.28 148.68 146.01 146.32 5.4M
2023-10-20 151.42 151.81 147.61 147.81 5.4M
2023-10-19 152.84 153.46 150.47 150.94 6.0M
2023-10-18 152.92 154.03 151.45 151.82 4.8M
2023-10-17 152.82 154.91 151.89 154.26 5.1M
2023-10-16 153.36 154.73 153.09 154.30 4.9M
2023-10-13 155.32 155.48 152.20 152.75 4.3M
2023-10-12 158.04 158.27 154.23 155.00 5.6M
2023-10-11 156.32 158.27 155.74 157.33 4.5M
2023-10-10 156.72 159.22 156.28 157.66 3.7M
2023-10-09 155.83 156.84 154.70 156.72 2.7M
2023-10-06 154.27 158.10 153.56 157.00 5.0M
2023-10-05 158.46 159.16 154.78 155.11 4.4M
2023-10-04 157.66 158.48 156.49 157.97 4.1M
2023-10-03 158.11 160.40 156.34 157.25 3.5M
2023-10-02 159.51 160.64 157.83 159.95 2.9M
2023-09-29 160.84 161.16 158.31 159.01 3.7M
2023-09-28 158.14 161.38 158.07 159.09 4.3M
2023-09-27 159.25 159.51 155.89 158.14 4.2M
2023-09-26 159.61 159.72 157.37 157.96 4.2M
2023-09-25 159.95 160.92 159.23 160.90 3.1M
2023-09-22 161.82 162.05 160.21 160.31 3.7M
2023-09-21 160.39 162.90 160.35 160.40 4.5M
2023-09-20 163.98 164.58 161.00 162.10 5.0M
2023-09-19 162.46 163.51 161.41 163.14 3.2M
2023-09-18 162.00 163.59 161.76 162.83 3.2M
2023-09-15 166.21 166.50 162.43 162.62 9.4M
2023-09-14 166.42 166.64 163.64 166.05 4.1M
2023-09-13 163.91 165.54 163.53 164.36 3.3M
2023-09-12 164.67 166.09 163.43 163.49 3.7M
2023-09-11 166.52 166.69 164.10 165.84 3.2M
2023-09-08 165.11 165.41 163.82 164.66 3.3M
2023-09-07 165.77 166.38 163.97 164.71 6.3M
2023-09-06 169.70 170.03 166.90 168.05 4.2M
2023-09-05 169.08 170.90 168.22 169.74 2.9M
2023-09-01 169.98 170.02 168.53 169.83 2.6M
2023-08-31 168.82 170.30 168.00 168.06 6.0M
2023-08-30 166.52 170.27 165.32 169.23 5.1M
2023-08-29 168.08 171.26 167.74 170.69 4.0M
2023-08-28 169.22 169.92 167.58 168.70 4.0M
2023-08-25 166.49 168.46 164.70 167.81 3.9M
2023-08-24 171.48 171.48 165.40 165.59 6.0M
2023-08-23 163.93 170.50 163.93 169.83 4.2M
2023-08-22 169.63 169.63 166.15 167.11 3.0M
2023-08-21 166.73 168.58 166.09 167.95 3.9M
2023-08-18 164.57 166.84 164.17 166.49 4.5M
2023-08-17 165.72 167.16 165.22 165.76 4.0M
2023-08-16 167.59 168.57 165.30 165.72 4.6M
2023-08-15 169.77 170.16 167.62 168.16 3.9M
2023-08-14 166.20 170.61 165.70 170.48 5.9M
2023-08-11 165.79 166.37 164.64 166.20 5.5M
2023-08-10 168.65 170.54 166.93 167.56 5.0M
2023-08-09 166.72 168.98 166.37 167.27 4.7M
2023-08-08 167.30 167.42 164.43 166.73 4.6M
2023-08-07 169.37 169.82 166.94 168.96 4.3M
2023-08-04 169.60 170.88 167.11 168.44 6.1M
2023-08-03 170.45 172.26 169.64 171.80 4.5M
2023-08-02 176.25 176.68 171.71 172.44 6.9M
2023-08-01 179.00 179.47 177.69 178.37 4.0M
2023-07-31 178.51 180.40 178.33 180.00 4.1M
2023-07-28 178.50 179.53 176.93 178.37 7.5M
2023-07-27 178.31 181.14 176.24 177.72 8.3M
2023-07-26 176.89 177.70 174.21 176.00 11.9M
2023-07-25 185.00 188.12 184.80 186.08 6.3M
2023-07-24 184.58 185.75 183.30 183.89 4.3M
2023-07-21 182.00 185.57 181.36 184.32 17.3M
2023-07-20 180.65 182.17 179.28 179.92 7.2M
2023-07-19 183.59 184.68 183.03 183.67 3.7M
2023-07-18 182.44 184.20 181.00 183.68 3.0M
2023-07-17 179.29 184.26 178.72 183.40 3.9M
2023-07-14 181.61 183.03 180.33 180.85 3.7M
2023-07-13 183.50 184.01 181.75 183.12 4.4M
2023-07-12 181.01 182.90 180.01 182.37 5.7M
2023-07-11 179.83 179.97 176.85 178.82 2.8M
2023-07-10 174.58 179.73 174.56 179.44 5.6M
2023-07-07 174.11 177.07 173.58 173.70 4.6M
2023-07-06 173.70 175.48 173.08 174.82 4.6M
2023-07-05 178.80 178.86 176.45 176.53 3.7M
2023-07-03 180.17 181.20 177.62 179.76 2.0M
2023-06-30 178.88 180.54 178.33 180.02 6.0M
2023-06-29 175.93 177.04 174.41 176.79 3.7M
2023-06-28 174.65 176.38 174.28 174.96 3.4M
2023-06-27 169.83 176.57 169.49 176.31 6.3M
2023-06-26 168.49 170.98 168.02 168.75 4.9M
2023-06-23 169.91 170.28 167.20 167.68 8.6M
2023-06-22 170.00 172.66 169.81 172.63 3.6M
2023-06-21 172.50 173.60 170.38 170.48 4.0M
2023-06-20 174.94 177.03 173.43 174.36 3.5M
2023-06-16 179.45 179.83 176.26 176.76 10.4M
2023-06-15 176.24 179.40 175.89 178.09 4.2M
2023-06-14 175.82 178.27 174.79 177.12 4.7M
2023-06-13 176.56 178.31 174.32 177.41 5.4M
2023-06-12 171.53 174.28 171.38 174.04 4.7M
2023-06-09 173.43 173.82 169.48 170.59 4.2M
2023-06-08 173.07 173.84 171.42 172.23 3.3M
2023-06-07 171.17 173.79 170.45 172.00 4.4M
2023-06-06 169.40 171.54 168.90 170.36 4.0M
2023-06-05 175.19 175.19 169.77 170.26 5.5M
2023-06-02 176.50 176.63 174.10 175.23 4.8M
2023-06-01 175.87 176.45 172.90 175.81 4.0M
2023-05-31 174.78 175.80 173.16 173.88 8.5M
2023-05-30 177.83 178.19 175.03 176.55 5.7M
2023-05-26 171.32 177.05 170.67 176.29 8.3M
2023-05-25 165.00 170.51 163.60 169.62 7.7M
2023-05-24 166.94 168.51 166.19 167.07 7.5M
2023-05-23 169.79 170.74 169.22 169.74 5.6M
2023-05-22 169.77 171.11 169.05 170.86 3.3M
2023-05-19 170.59 170.99 168.94 170.11 4.8M
2023-05-18 166.32 170.17 166.08 169.81 4.9M
2023-05-17 164.50 165.67 163.07 165.34 4.9M
2023-05-16 165.00 166.05 162.86 163.38 4.3M
2023-05-15 161.39 165.48 160.63 165.26 3.8M
2023-05-12 162.11 162.96 160.37 161.88 2.4M
2023-05-11 162.27 162.42 159.94 161.17 3.3M
2023-05-10 164.81 165.00 161.04 163.05 4.4M
2023-05-09 162.23 163.49 162.01 163.00 5.7M
2023-05-08 165.82 166.60 163.39 164.22 3.8M
2023-05-05 161.46 166.01 161.21 165.82 5.5M
2023-05-04 163.39 163.87 161.36 162.30 4.3M
2023-05-03 164.92 165.99 163.27 163.35 4.4M
2023-05-02 166.34 167.49 162.79 163.94 7.3M
2023-05-01 168.21 168.30 166.12 166.68 4.8M
2023-04-28 164.85 167.52 164.85 167.20 6.6M
2023-04-27 162.73 165.61 161.10 165.27 6.7M
2023-04-26 170.97 170.97 163.66 164.46 8.6M
2023-04-25 175.59 176.04 169.34 169.39 7.1M
2023-04-24 177.14 177.43 175.34 175.90 3.4M
2023-04-21 175.60 177.56 174.86 177.02 6.8M
2023-04-20 174.42 178.31 173.53 176.62 4.7M
2023-04-19 179.13 179.46 176.96 177.08 3.1M
2023-04-18 181.01 181.73 179.20 180.32 2.8M
2023-04-17 178.28 180.55 177.78 180.05 2.8M
2023-04-14 178.91 180.54 177.25 178.98 2.7M
2023-04-13 176.61 179.88 175.45 179.11 3.3M
2023-04-12 181.20 181.20 177.22 177.55 3.6M
2023-04-11 180.74 181.38 179.50 179.87 3.3M
2023-04-10 176.95 179.73 176.21 179.42 3.5M
2023-04-06 175.97 179.23 174.57 178.12 3.7M
2023-04-05 179.49 179.73 175.12 177.20 5.9M
2023-04-04 184.26 184.67 179.79 180.40 4.7M
2023-04-03 185.33 186.18 182.72 184.16 4.1M
2023-03-31 184.02 186.30 183.12 186.01 4.8M
2023-03-30 182.00 184.49 181.86 184.24 5.5M
2023-03-29 179.43 181.87 178.96 181.04 5.2M
2023-03-28 176.37 177.59 174.25 177.49 4.1M
2023-03-27 179.63 179.81 176.41 177.05 4.5M
2023-03-24 179.83 180.49 177.66 179.51 5.3M
2023-03-23 178.14 181.89 177.35 180.28 5.1M
2023-03-22 177.37 181.48 176.26 176.32 4.7M
2023-03-21 179.18 180.66 176.25 178.41 4.2M
2023-03-20 175.88 179.87 175.52 179.16 5.0M
2023-03-17 177.88 179.09 174.61 175.71 13.0M
2023-03-16 173.46 177.68 172.80 177.13 5.0M
2023-03-15 174.23 175.13 171.88 174.39 4.9M
2023-03-14 175.95 176.20 172.83 175.73 5.0M
2023-03-13 170.18 175.83 169.91 173.89 5.5M
2023-03-10 175.00 175.27 170.98 171.64 5.9M
2023-03-09 176.36 177.91 172.98 173.44 4.7M
2023-03-08 173.61 176.36 173.05 176.22 3.8M
2023-03-07 172.77 174.00 171.15 172.06 3.8M
2023-03-06 175.29 176.50 172.80 173.05 4.1M
2023-03-03 175.00 175.95 172.50 175.68 4.4M
2023-03-02 171.13 174.92 170.11 174.08 4.6M
2023-03-01 171.04 172.43 169.81 172.17 4.6M
2023-02-28 169.95 172.57 169.36 171.45 3.7M
2023-02-27 171.39 172.02 170.38 170.74 3.3M
2023-02-24 169.35 170.13 167.80 169.14 4.1M
2023-02-23 172.75 173.02 168.49 171.82 4.9M
2023-02-22 171.02 171.94 168.76 169.80 4.6M
2023-02-21 173.55 174.91 170.59 170.76 7.0M
2023-02-17 175.18 177.09 174.48 175.32 4.1M
2023-02-16 176.91 178.32 175.42 176.08 4.2M
2023-02-15 174.83 178.71 174.77 178.50 3.9M
2023-02-14 175.16 177.65 173.37 176.34 4.2M
2023-02-13 176.52 177.80 175.69 176.71 3.4M
2023-02-10 173.86 176.14 173.11 175.79 5.5M
2023-02-09 179.22 180.50 174.57 174.99 5.6M
2023-02-08 181.79 182.59 176.47 176.50 5.7M
2023-02-07 181.07 184.27 179.37 183.49 4.8M
2023-02-06 180.51 182.58 179.44 181.00 4.4M
2023-02-03 181.69 185.24 181.59 182.29 5.7M
2023-02-02 183.87 185.45 175.75 184.72 11.7M
2023-02-01 177.00 183.69 176.76 182.10 7.8M
2023-01-31 173.17 177.30 172.98 177.21 5.9M
2023-01-30 172.34 175.18 172.21 173.13 5.0M
2023-01-27 172.53 177.31 171.87 175.24 6.1M
2023-01-26 175.27 175.27 171.79 174.10 6.3M
2023-01-25 176.63 178.21 171.50 175.04 6.7M
2023-01-24 176.75 178.52 175.34 177.04 5.4M
2023-01-23 173.65 179.02 172.56 178.17 7.8M
2023-01-20 172.44 173.59 169.75 173.00 7.6M
2023-01-19 173.38 173.73 169.62 170.93 6.0M
2023-01-18 176.37 177.32 173.59 173.76 5.9M
2023-01-17 178.80 179.82 175.30 175.40 5.7M
2023-01-13 177.07 179.11 176.22 179.01 3.7M
2023-01-12 179.72 181.17 176.99 178.13 4.3M
2023-01-11 178.22 179.05 176.93 178.87 5.0M
2023-01-10 176.63 179.62 175.83 178.40 4.3M
2023-01-09 177.15 180.38 176.32 176.68 5.7M
2023-01-06 169.62 176.16 167.42 175.16 6.7M
2023-01-05 167.79 170.04 165.84 166.93 6.9M
2023-01-04 165.30 169.69 165.30 169.17 6.3M
2023-01-03 167.22 167.65 162.59 163.21 4.3M