TXN - TEXAS INSTRUMENTS INC
IEX Last Trade
191.09
-0.005 -0.003%
Share volume: 4,799,620
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Semiconductor and Related Device Manufacturing :
1.02%
PREVIOUS CLOSE
CHG
CHG%
$191.10
0.94
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $189.83 | $189.83 | $191.76 | $191.76 | $187.65 | $187.65 | $191.09 | $191.09 | 4,799,620 | $4,755,239.00 |
| 01/10/2025 | $192.91 | $192.91 | $192.91 | $192.91 | $188.42 | $188.42 | $190.15 | $190.15 | 7,223,871 | $7,223,871.00 |
| 01/08/2025 | $191.80 | $191.80 | $192.69 | $192.69 | $188.07 | $188.07 | $191.66 | $191.66 | 4,230,380 | $4,230,380.00 |
| 01/07/2025 | $193.82 | $193.82 | $195.01 | $195.01 | $191.09 | $191.09 | $192.21 | $192.21 | 5,035,624 | $5,035,624.00 |
| 01/06/2025 | $190.25 | $190.25 | $193.77 | $193.77 | $189.24 | $189.24 | $192.18 | $192.18 | 4,682,424 | $4,682,424.00 |
| 01/03/2025 | $188.93 | $188.93 | $191.14 | $191.14 | $187.20 | $187.20 | $190.51 | $190.51 | 4,574,144 | $4,574,144.00 |
| 01/02/2025 | $189.32 | $189.32 | $190.13 | $190.13 | $184.97 | $184.97 | $186.95 | $186.95 | 4,503,470 | $4,503,470.00 |
| 12/31/2024 | $188.66 | $188.66 | $189.10 | $189.10 | $186.06 | $186.06 | $187.51 | $187.51 | 3,050,490 | $3,050,490.00 |