Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	TXN	177.48	179.79	177.3101	179.29	1.81	4,191,127	53,912	179.00	180.48
2024-04-26	Q	TXN	175.25	178.30	175.00	177.48	2.23	5,401,567	64,883	177.60	177.74
2024-04-25	Q	TXN	176.07	177.053	172.26	175.25	0.44	9,130,578	101,478	174.39	178.88
2024-04-24	Q	TXN	178.23	179.49	173.61	174.81	9.34	13,965,377	128,430	174.54	175.32
2024-04-23	Q	TXN	163.04	166.90	162.46	165.47	1.99	6,818,576	67,184	178.27	178.58
2024-04-22	Q	TXN	160.26	164.14	160.05	163.43	3.75	5,942,270	61,398	161.81	163.17
2024-04-19	Q	TXN	163.08	164.42	159.11	159.68	-3.99	10,497,530	68,726	159.08	159.35
2024-04-18	Q	TXN	163.68	164.68	161.55	163.67	-2.03	5,605,609	65,839	163.14	163.45
2024-04-17	Q	TXN	168.38	168.98	165.50	165.70	-1.89	4,564,999	56,208	165.51	166.63
2024-04-16	Q	TXN	167.48	168.52	166.82	167.59	1.24	3,389,018	44,973	167.00	178.35
2024-04-15	Q	TXN	168.17	169.34	165.32	166.35	0.02	4,739,475	49,613	165.19	180.57
2024-04-12	Q	TXN	168.42	169.43	165.77	166.33	-4.87	5,473,497	58,255	165.80	167.00
2024-04-11	Q	TXN	169.90	171.85	168.125	171.20	2.28	4,351,709	48,686	153.26	171.69
2024-04-10	Q	TXN	169.87	170.405	167.90	168.92	-4.54	5,662,680	60,995	168.24	168.80
2024-04-09	Q	TXN	171.00	173.52	170.13	173.46	4.00	4,830,889	47,046	155.89	174.20
2024-04-08	Q	TXN	167.61	170.29	167.26	169.46	1.96	3,154,031	40,215	169.01	169.68
2024-04-05	Q	TXN	168.57	169.25	167.14	167.50	-1.03	5,012,313	58,053	167.00	168.82
2024-04-04	Q	TXN	171.77	173.00	168.10	168.53	-1.81	7,491,035	57,922	168.00	177.68
2024-04-03	Q	TXN	169.58	170.89	167.89	170.34	-0.02	3,295,320	44,176	170.32	173.38
2024-04-02	Q	TXN	172.35	172.35	169.601	170.36	-2.81	3,304,454	44,902	168.99	170.35
2024-04-01	Q	TXN	174.12	175.91	172.855	173.17	-1.04	2,303,218	38,901	172.95	174.00
2024-03-29	Q	TXN	173.475	175.85	173.33	174.21	1.34	0	0	173.75	174.21
2024-03-28	Q	TXN	173.475	175.85	173.33	174.21	1.34	4,417,750	43,683	173.75	174.21
2024-03-27	Q	TXN	169.00	172.92	168.83	172.87	4.96	4,272,326	46,829	171.71	173.00
2024-03-26	Q	TXN	171.44	171.86	167.51	167.91	-2.94	5,897,810	50,400	167.90	168.82
2024-03-25	Q	TXN	170.83	172.33	170.61	170.85	-1.63	3,298,575	36,124	170.60	186.76
2024-03-22	Q	TXN	171.73	173.73	171.26	172.48	-0.11	4,177,222	34,596	170.00	172.74
2024-03-21	Q	TXN	172.83	174.79	171.72	172.59	2.61	4,371,332	51,862	172.60	173.23
2024-03-20	Q	TXN	167.08	170.139	166.27	169.98	3.22	4,404,106	45,063	171.50	172.46
2024-03-19	Q	TXN	167.68	168.31	165.98	166.76	-2.45	5,640,048	57,704	166.29	167.99
2024-03-18	Q	TXN	174.54	174.79	169.06	169.21	-3.31	5,213,089	47,711	167.54	169.14
2024-03-15	Q	TXN	169.60	173.025	168.69	172.52	1.38	19,078,793	74,770	172.12	173.50
2024-03-14	Q	TXN	173.31	173.63	169.80	171.14	-1.54	5,028,353	53,647	169.80	171.82
2024-03-13	Q	TXN	173.89	174.29	171.205	172.68	-2.12	5,199,266	53,416	171.75	173.90
2024-03-12	Q	TXN	175.99	176.345	173.23	174.80	0.61	5,801,805	48,976	174.00	174.95
2024-03-11	Q	TXN	172.28	174.28	171.53	174.19	1.89	4,207,102	44,862	174.20	175.00
2024-03-08	Q	TXN	175.46	175.58	172.27	172.30	-2.97	5,632,154	52,897	171.31	175.28
2024-03-07	Q	TXN	172.28	177.75	172.28	175.27	3.40	5,980,396	53,056	175.30	175.99
2024-03-06	Q	TXN	173.11	175.79	170.68	171.87	1.23	6,312,885	59,852	170.30	171.74
2024-03-05	Q	TXN	171.36	172.715	169.275	170.64	-1.80	6,214,957	58,300	168.49	171.07
2024-03-04	Q	TXN	172.50	173.046	170.86	172.44	1.39	4,401,610	47,799	171.25	172.40
2024-03-01	Q	TXN	167.55	172.09	167.32	171.05	3.72	5,233,689	47,899	169.33	171.25
2024-02-29	Q	TXN	164.90	167.91	164.28	167.33	4.29	7,266,411	50,712	165.82	168.00
2024-02-28	Q	TXN	163.50	163.88	162.382	163.04	-1.90	2,932,978	34,202	162.79	164.00
2024-02-27	Q	TXN	164.58	165.66	164.25	164.94	0.64	2,886,596	31,733	164.50	165.86
2024-02-26	Q	TXN	164.62	165.505	163.775	164.30	0.61	5,251,259	39,597	163.22	182.29
2024-02-23	Q	TXN	165.83	166.00	163.63	163.69	-1.74	3,479,048	34,074	162.50	163.69
2024-02-22	Q	TXN	164.90	166.12	163.49	165.43	1.35	5,041,221	56,344	164.25	166.20
2024-02-21	Q	TXN	162.52	164.12	161.50	164.08	1.34	4,532,638	46,286	164.20	165.38
2024-02-20	Q	TXN	159.37	162.91	159.255	162.74	2.36	5,406,007	54,218	162.88	163.45
2024-02-19	Q	TXN	160.35	162.15	159.43	160.38	-0.33	0	0	159.80	174.81
2024-02-16	Q	TXN	160.35	162.15	159.43	160.38	-0.33	3,167,690	35,067	159.80	174.81
2024-02-15	Q	TXN	158.90	161.27	158.90	160.71	2.84	3,725,282	35,790	140.00	160.65
2024-02-14	Q	TXN	157.85	159.04	156.575	157.87	1.02	4,527,934	43,319	157.00	160.75
2024-02-13	Q	TXN	158.26	159.42	155.46	156.85	-4.23	5,358,041	55,615	156.22	157.05
2024-02-12	Q	TXN	162.40	162.84	161.05	161.08	-1.32	3,852,985	36,057	160.25	162.80
2024-02-09	Q	TXN	161.28	162.48	160.63	162.40	2.19	3,919,285	43,141	161.60	162.50
2024-02-08	Q	TXN	159.31	161.06	158.78	160.21	1.44	3,487,725	38,840	160.50	160.81
2024-02-07	Q	TXN	159.93	160.29	158.23	158.77	0.40	4,627,785	44,096	158.50	185.00
2024-02-06	Q	TXN	159.17	159.70	157.33	158.37	-0.53	4,139,945	45,247	158.24	160.76
2024-02-05	Q	TXN	159.99	159.99	157.59	158.90	-0.30	4,189,799	49,569	153.43	159.70
2024-02-02	Q	TXN	158.38	159.80	157.77	159.20	-0.49	4,922,381	49,016	158.11	172.59
2024-02-01	Q	TXN	159.22	159.87	156.66	159.69	-0.43	6,541,042	62,251	158.80	160.65
2024-01-31	Q	TXN	160.41	163.17	159.32	160.12	-1.93	8,665,365	57,924	160.00	161.50