Skip to main content

Texas Instruments (NQ: TXN )

200.71 -0.68 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.20 31.68 31.17 31.49 12,872,532 +0.27(+0.87%)
Oct 30, 2013 31.17 31.68 31.10 31.22 14,943,276 -0.03(-0.10%)
Oct 29, 2013 30.99 31.26 30.62 31.25 14,737,323 +0.79(+2.58%)
Oct 28, 2013 29.81 30.50 29.78 30.46 15,530,364 +0.58(+1.94%)
Oct 25, 2013 29.68 29.91 29.56 29.88 0 +0.26(+0.88%)
Oct 24, 2013 29.45 29.92 29.45 29.62 8,968,603 +0.11(+0.38%)
Oct 23, 2013 29.71 29.80 29.11 29.51 16,168,739 -0.41(-1.37%)
Oct 22, 2013 29.85 30.06 29.55 29.92 17,492,250 -0.53(-1.73%)
Oct 21, 2013 30.12 30.62 30.11 30.45 12,511,762 +0.21(+0.69%)
Oct 18, 2013 30.23 30.28 29.97 30.24 7,706,063 +0.05(+0.16%)
Oct 17, 2013 29.92 30.25 29.78 30.19 6,693,550 -0.08(-0.26%)
Oct 16, 2013 29.71 30.29 29.52 30.27 11,125,303 +0.37(+1.24%)
Oct 15, 2013 30.09 30.16 29.87 29.90 8,608,483 -0.22(-0.74%)
Oct 14, 2013 29.88 30.19 29.82 30.12 8,185,383 +0.13(+0.42%)
Oct 11, 2013 29.58 30.03 29.58 30.00 0 +0.19(+0.65%)
Oct 10, 2013 29.39 29.90 29.39 29.80 8,550,728 +0.62(+2.11%)
Oct 09, 2013 29.21 29.33 28.92 29.19 9,233,727 +0.04(+0.13%)
Oct 08, 2013 29.64 29.64 29.12 29.15 8,572,928 -0.46(-1.56%)
Oct 07, 2013 29.42 29.87 29.36 29.61 7,789,433 -0.05(-0.18%)
Oct 04, 2013 29.90 29.90 29.59 29.66 0 -0.22(-0.72%)
Oct 03, 2013 29.76 29.98 29.57 29.88 7,936,407 -0.03(-0.10%)
Oct 02, 2013 29.80 30.06 29.77 29.91 5,703,706 -0.10(-0.35%)
Oct 01, 2013 29.97 30.12 29.88 30.01 5,300,450 +0.08(+0.27%)
Sep 30, 2013 29.62 30.02 29.48 29.93 7,425,918 +0.10(+0.32%)
Sep 27, 2013 29.90 29.96 29.71 29.83 0 -0.16(-0.54%)
Sep 26, 2013 30.10 30.11 29.82 30.00 4,400,068 +0.05(+0.15%)
Sep 25, 2013 30.03 30.09 29.87 29.95 5,937,737 +0.00(+0.01%)
Sep 24, 2013 30.05 30.13 29.88 29.95 5,877,253 -0.12(-0.38%)
Sep 23, 2013 30.09 30.17 29.90 30.06 7,773,139 -0.04(-0.12%)
Sep 20, 2013 30.37 30.39 30.09 30.10 0 -0.20(-0.67%)
Sep 19, 2013 30.39 30.41 30.21 30.30 6,820,598 -0.04(-0.13%)
Sep 18, 2013 30.23 30.38 30.12 30.35 0 +0.09(+0.29%)
Sep 17, 2013 30.20 30.34 30.00 30.26 0 +0.21(+0.69%)
Sep 16, 2013 30.04 30.14 29.92 30.05 7,290,827 +0.13(+0.42%)
Sep 13, 2013 29.76 29.94 29.52 29.92 0 +0.28(+0.94%)
Sep 12, 2013 29.66 29.80 29.46 29.64 7,878,859 -0.09(-0.31%)
Sep 11, 2013 29.75 30.00 29.68 29.74 9,046,352 -0.21(-0.69%)
Sep 10, 2013 29.68 29.98 29.62 29.94 8,609,029 +0.42(+1.41%)
Sep 09, 2013 29.26 29.59 29.16 29.53 4,855,645 +0.42(+1.45%)
Sep 06, 2013 29.42 29.42 28.96 29.10 0 -0.22(-0.77%)
Sep 05, 2013 29.24 29.40 29.19 29.33 5,887,904 +0.08(+0.28%)
Sep 04, 2013 28.80 29.32 28.62 29.25 8,376,836 +0.54(+1.89%)
Sep 03, 2013 28.69 29.04 28.58 28.70 6,002,280 +0.33(+1.15%)
Aug 30, 2013 28.70 28.71 28.27 28.38 0 -0.30(-1.06%)
Aug 29, 2013 28.51 28.84 28.42 28.68 4,197,108 +0.13(+0.47%)
Aug 28, 2013 28.50 28.74 28.33 28.55 6,852,980 +0.13(+0.47%)
Aug 27, 2013 28.83 28.83 28.32 28.41 12,339,200 -0.70(-2.40%)
Aug 26, 2013 29.09 29.39 29.00 29.11 9,107,232 +0.09(+0.31%)
Aug 23, 2013 28.92 29.07 28.76 29.02 0 +0.19(+0.64%)
Aug 22, 2013 28.69 28.93 28.49 28.84 5,722,589 +0.27(+0.96%)
Aug 21, 2013 28.45 28.79 28.23 28.56 12,533,465 -0.22(-0.77%)
Aug 20, 2013 28.66 28.87 28.56 28.79 7,305,696 +0.23(+0.81%)
Aug 19, 2013 28.93 28.99 28.53 28.55 7,223,285 -0.22(-0.77%)
Aug 16, 2013 28.70 29.01 28.55 28.78 0 +0.07(+0.23%)
Aug 15, 2013 28.73 28.90 28.50 28.71 11,506,482 -0.39(-1.33%)
Aug 14, 2013 29.55 29.56 29.00 29.10 15,795,302 -0.44(-1.48%)
Aug 13, 2013 29.49 29.65 29.31 29.54 5,515,534 +0.04(+0.13%)
Aug 12, 2013 29.33 29.65 29.33 29.50 4,704,303 -0.05(-0.18%)
Aug 09, 2013 29.38 29.67 29.35 29.55 7,765,642 +0.10(+0.33%)
Aug 08, 2013 29.60 29.68 29.28 29.45 5,246,540 +0.00(+0.00%)
Aug 07, 2013 29.38 29.63 29.33 29.45 6,075,660 -0.06(-0.20%)
Aug 06, 2013 29.57 29.71 29.36 29.51 6,810,667 -0.10(-0.33%)
Aug 05, 2013 29.51 29.64 29.46 29.61 6,077,132 -0.06(-0.20%)
Aug 02, 2013 29.44 29.71 29.28 29.67 12,527,111 +0.09(+0.30%)
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.