Skip to main content

Texas Instruments (NQ: TXN )

158.45 -4.35 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 51.32 52.94 50.99 52.93 10,469,064 +1.80(+3.52%)
Jan 28, 2016 50.68 52.00 50.39 51.13 10,033,428 +0.46(+0.91%)
Jan 27, 2016 50.41 51.56 49.97 50.67 9,784,986 -0.03(-0.06%)
Jan 26, 2016 50.38 51.06 50.03 50.70 7,710,201 +0.62(+1.24%)
Jan 25, 2016 50.35 51.01 50.00 50.08 7,651,306 -0.22(-0.44%)
Jan 22, 2016 50.84 51.23 50.14 50.30 6,335,554 +0.47(+0.94%)
Jan 21, 2016 49.66 50.85 49.01 49.83 10,094,622 +0.82(+1.67%)
Jan 20, 2016 47.91 49.28 47.40 49.01 13,430,590 +0.79(+1.64%)
Jan 19, 2016 48.62 48.93 47.81 48.22 9,044,973 +0.19(+0.40%)
Jan 15, 2016 47.89 48.03 48.03 48.03 15,871,600 -2.00(-4.00%)
Jan 14, 2016 49.98 50.67 49.53 50.03 10,440,312 +0.21(+0.42%)
Jan 13, 2016 51.52 51.81 49.80 49.82 6,882,246 -1.71(-3.32%)
Jan 12, 2016 51.73 51.84 50.83 51.53 5,075,810 +0.32(+0.62%)
Jan 11, 2016 50.83 51.50 50.48 51.21 7,000,577 +0.85(+1.69%)
Jan 08, 2016 51.52 51.98 50.24 50.36 9,619,993 -1.34(-2.59%)
Jan 07, 2016 52.39 52.95 51.37 51.70 10,526,417 -1.72(-3.22%)
Jan 06, 2016 52.95 53.89 52.72 53.42 8,520,785 -0.35(-0.65%)
Jan 05, 2016 54.27 54.47 53.55 53.77 6,131,951 -0.57(-1.05%)
Jan 04, 2016 53.55 54.34 53.37 54.34 7,915,437 -0.47(-0.86%)
Dec 31, 2015 56.05 54.81 54.81 54.81 6,450,100 -1.35(-2.40%)
Dec 30, 2015 57.02 57.18 56.09 56.16 3,010,237 -0.86(-1.51%)
Dec 29, 2015 56.75 57.44 56.42 57.02 2,753,103 +0.60(+1.06%)
Dec 28, 2015 56.41 56.67 55.77 56.42 2,930,138 -0.33(-0.58%)
Dec 24, 2015 56.97 56.75 56.75 56.75 1,681,200 +0.05(+0.09%)
Dec 23, 2015 56.06 56.71 55.61 56.70 5,786,032 +1.09(+1.96%)
Dec 22, 2015 56.19 56.42 55.21 55.61 4,412,768 -0.21(-0.38%)
Dec 21, 2015 55.35 55.83 54.93 55.82 4,305,623 +0.88(+1.60%)
Dec 18, 2015 56.04 56.04 54.80 54.94 12,025,708 -1.59(-2.81%)
Dec 17, 2015 58.19 58.23 56.50 56.53 6,944,099 -1.54(-2.65%)
Dec 16, 2015 58.26 58.26 56.90 58.07 5,919,505 +0.52(+0.90%)
Dec 15, 2015 57.30 57.94 56.85 57.55 7,602,425 +1.33(+2.37%)
Dec 14, 2015 56.45 56.72 55.83 56.22 5,097,663 +0.01(+0.02%)
Dec 11, 2015 56.14 56.76 56.10 56.21 5,251,258 -0.72(-1.26%)
Dec 10, 2015 56.98 57.47 56.63 56.93 4,317,830 +0.17(+0.30%)
Dec 09, 2015 57.50 57.67 56.29 56.76 4,562,005 -0.91(-1.58%)
Dec 08, 2015 57.76 57.91 57.02 57.67 3,670,068 -0.68(-1.17%)
Dec 07, 2015 58.80 58.83 58.11 58.35 3,934,546 -0.53(-0.90%)
Dec 04, 2015 57.52 58.96 57.49 58.88 6,414,224 +1.19(+2.06%)
Dec 03, 2015 57.97 58.21 57.12 57.69 9,691,633 +0.14(+0.24%)
Dec 02, 2015 58.20 58.33 57.44 57.55 5,151,356 -0.76(-1.30%)
Dec 01, 2015 57.47 58.85 57.42 58.31 5,016,898 +0.19(+0.33%)
Nov 30, 2015 57.62 58.34 57.50 58.12 5,866,522 +0.57(+0.99%)
Nov 27, 2015 57.28 57.77 57.28 57.55 1,509,539 +0.28(+0.49%)
Nov 25, 2015 57.85 57.27 57.27 57.27 3,152,600 -0.58(-1.00%)
Nov 24, 2015 57.30 57.95 56.86 57.85 4,655,311 +0.50(+0.87%)
Nov 23, 2015 58.20 58.25 57.31 57.35 4,296,794 -0.77(-1.32%)
Nov 20, 2015 58.35 58.35 57.81 58.12 4,252,492 +0.17(+0.29%)
Nov 19, 2015 58.10 58.29 57.50 57.95 4,076,247 -0.01(-0.02%)
Nov 18, 2015 57.21 58.01 56.88 57.96 4,029,744 +0.89(+1.56%)
Nov 17, 2015 56.90 57.48 56.75 57.07 4,265,783 +0.20(+0.34%)
Nov 16, 2015 56.02 56.88 56.00 56.88 5,995,136 +0.74(+1.33%)
Nov 13, 2015 56.67 57.12 56.01 56.13 5,741,726 -0.54(-0.95%)
Nov 12, 2015 57.14 57.37 56.66 56.67 4,894,836 -0.93(-1.61%)
Nov 11, 2015 57.47 58.51 57.04 57.60 6,293,112 +0.57(+1.00%)
Nov 10, 2015 56.49 57.22 56.38 57.03 5,058,660 -0.18(-0.31%)
Nov 09, 2015 57.23 57.65 56.85 57.21 4,478,217 -0.42(-0.73%)
Nov 06, 2015 57.25 57.84 56.70 57.63 6,386,954 +0.23(+0.40%)
Nov 05, 2015 57.00 57.74 56.83 57.40 5,769,318 +0.45(+0.79%)
Nov 04, 2015 57.21 57.41 56.80 56.95 5,096,013 -0.20(-0.35%)
Nov 03, 2015 56.99 57.43 56.81 57.15 4,268,382 +0.16(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.