TXN - TEXAS INSTRUMENTS INC
IEX Last Trade
192.3
-0.190 -0.099%
Share volume: 43,395
Last Updated: Thu 26 Dec 2024 08:30:10 PM CET
Semiconductor and Related Device Manufacturing :
1.29%
PREVIOUS CLOSE
CHG
CHG%
$192.49
-0.19
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $190.49 | $190.49 | $192.47 | $192.47 | $190.47 | $190.47 | $192.44 | $192.44 | 1,950,853 | $1,950,564.00 |
| 12/23/2024 | $186.03 | $186.03 | $190.42 | $190.42 | $186.03 | $186.03 | $190.14 | $190.14 | 4,297,589 | $4,297,589.00 |
| 12/20/2024 | $184.47 | $184.47 | $188.47 | $188.47 | $183.35 | $183.35 | $186.87 | $186.87 | 11,462,054 | $11,437,637.00 |
| 12/19/2024 | $186.89 | $186.89 | $187.36 | $187.36 | $183.88 | $183.88 | $184.47 | $184.47 | 6,289,970 | $6,289,970.00 |
| 12/18/2024 | $188.45 | $188.45 | $192.36 | $192.36 | $184.81 | $184.81 | $185.00 | $185.00 | 8,281,926 | $8,281,926.00 |
| 12/17/2024 | $189.12 | $189.12 | $191.50 | $191.50 | $187.51 | $187.51 | $188.12 | $188.12 | 5,046,079 | $5,046,079.00 |
| 12/16/2024 | $191.86 | $191.86 | $191.98 | $191.98 | $189.18 | $189.18 | $189.46 | $189.46 | 5,829,659 | $5,829,659.00 |
| 12/13/2024 | $188.81 | $188.81 | $192.23 | $192.23 | $188.30 | $188.30 | $191.59 | $191.59 | 4,773,138 | $4,773,138.00 |