The closing price for Texas Instruments (TXN) in August 2024 was $212.94, on August 30. It was up 6.2% for the month. The latest price is $186.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $211.19 | $213.26 | $210.02 | $212.94 | 5,860,900 |
August 29 2024 | $209.26 | $213.01 | $208.28 | $209.71 | 5,622,800 |
August 28 2024 | $209.25 | $209.89 | $204.62 | $206.38 | 3,998,100 |
August 27 2024 | $206.56 | $209.73 | $206.20 | $209.31 | 4,373,400 |
August 26 2024 | $207.63 | $208.64 | $206.19 | $206.89 | 5,806,000 |
August 23 2024 | $205.47 | $209.13 | $204.96 | $208.51 | 6,112,000 |
August 22 2024 | $207.10 | $208.27 | $201.47 | $202.44 | 6,879,900 |
August 21 2024 | $205.00 | $209.50 | $203.56 | $207.01 | 8,119,300 |
August 20 2024 | $199.13 | $203.11 | $196.79 | $201.22 | 7,111,400 |
August 19 2024 | $199.23 | $199.74 | $196.71 | $199.35 | 3,788,900 |
August 16 2024 | $200.61 | $201.13 | $196.88 | $199.22 | 4,236,400 |
August 15 2024 | $199.19 | $201.83 | $197.20 | $200.61 | 5,081,900 |
August 14 2024 | $195.72 | $196.09 | $192.18 | $194.33 | 3,072,000 |
August 13 2024 | $192.53 | $196.42 | $192.14 | $195.96 | 4,969,000 |
August 12 2024 | $191.19 | $192.36 | $189.53 | $190.80 | 5,235,900 |
August 09 2024 | $189.77 | $192.18 | $188.73 | $190.95 | 3,066,500 |
August 08 2024 | $186.01 | $192.74 | $184.34 | $192.04 | 6,180,400 |
August 07 2024 | $189.00 | $190.27 | $182.52 | $182.87 | 5,013,000 |
August 06 2024 | $182.32 | $189.08 | $181.41 | $185.73 | 6,210,900 |
August 05 2024 | $183.40 | $187.51 | $178.89 | $180.00 | 8,659,900 |
August 02 2024 | $186.28 | $188.38 | $184.85 | $186.23 | 8,050,200 |
August 01 2024 | $200.43 | $202.78 | $189.71 | $192.07 | 7,958,500 |
Daily pricing data for Texas Instruments dates back to 6/1/1972, and may be incomplete.
