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, 2018 80.08 80.45 79.03 79.09 12,091,104 -0.14(-0.17%)
Oct 30, 2018 76.75 79.35 76.44 79.22 10,251,921 +3.05(+4.00%)
Oct 29, 2018 78.62 78.98 74.77 76.17 11,683,573 -0.32(-0.42%)
Oct 26, 2018 75.76 77.77 74.25 76.49 18,770,598 -1.02(-1.32%)
Oct 25, 2018 77.93 78.96 76.70 77.52 24,904,064 -0.20(-0.26%)
Oct 24, 2018 78.77 81.92 77.29 77.72 29,738,736 -6.96(-8.22%)
Oct 23, 2018 82.09 84.87 80.42 84.68 16,474,125 +0.45(+0.53%)
Oct 22, 2018 83.33 84.87 83.13 84.23 8,140,167 +1.23(+1.49%)
Oct 19, 2018 83.75 84.82 82.19 83.00 12,421,823 -1.08(-1.29%)
Oct 18, 2018 85.74 85.74 83.41 84.08 11,445,829 -1.69(-1.97%)
Oct 17, 2018 86.92 87.15 85.30 85.77 5,992,052 -0.52(-0.60%)
Oct 16, 2018 84.74 86.46 84.21 86.28 6,977,615 +2.30(+2.74%)
Oct 15, 2018 84.21 84.88 83.31 83.99 7,857,878 -1.40(-1.64%)
Oct 12, 2018 86.54 86.54 84.16 85.39 8,155,724 +1.32(+1.57%)
Oct 11, 2018 84.89 86.17 83.63 84.07 11,957,601 +0.24(+0.29%)
Oct 10, 2018 84.94 85.85 83.46 83.83 13,311,137 -3.07(-3.53%)
Oct 09, 2018 86.10 87.13 85.78 86.89 7,152,344 +0.79(+0.92%)
Oct 08, 2018 86.34 87.10 85.46 86.10 8,829,909 -1.14(-1.31%)
Oct 05, 2018 89.16 89.48 85.95 87.24 10,393,014 -2.19(-2.45%)
Oct 04, 2018 90.65 90.83 88.57 89.43 6,921,531 -1.95(-2.14%)
Oct 03, 2018 92.10 92.24 90.73 91.38 6,337,688 -0.24(-0.26%)
Oct 02, 2018 90.59 92.79 90.59 91.61 5,585,348 +0.61(+0.67%)
Oct 01, 2018 90.95 91.75 90.74 91.01 4,340,233 +0.38(+0.42%)
Sep 28, 2018 90.57 90.77 89.59 90.63 5,394,096 +0.00(+0.00%)
Sep 27, 2018 89.91 90.96 89.64 90.63 4,836,201 +0.90(+1.01%)
Sep 26, 2018 90.79 91.41 89.52 89.72 7,669,864 -1.12(-1.24%)
Sep 25, 2018 92.28 92.54 90.22 90.85 7,723,259 -1.90(-2.05%)
Sep 24, 2018 92.08 93.19 91.53 92.75 4,180,519 -0.21(-0.23%)
Sep 21, 2018 93.34 93.68 92.53 92.96 12,932,666 +1.32(+1.44%)
Sep 20, 2018 91.12 92.05 91.06 91.64 6,585,000 +0.95(+1.04%)
Sep 19, 2018 88.79 90.81 88.78 90.69 7,800,480 +2.08(+2.34%)
Sep 18, 2018 87.87 89.44 87.81 88.62 6,694,738 +1.02(+1.17%)
Sep 17, 2018 88.94 89.26 87.30 87.59 6,627,651 -1.40(-1.58%)
Sep 14, 2018 89.50 90.52 88.80 89.00 7,677,320 -0.30(-0.34%)
Sep 13, 2018 88.82 90.31 88.35 89.30 7,452,639 +1.00(+1.13%)
Sep 12, 2018 88.69 88.69 86.37 88.30 12,054,615 -1.28(-1.42%)
Sep 11, 2018 91.28 91.35 89.46 89.58 9,667,034 -1.92(-2.10%)
Sep 10, 2018 92.21 92.48 90.79 91.50 6,083,853 -0.12(-0.13%)
Sep 07, 2018 93.30 93.76 91.44 91.61 6,332,792 -2.05(-2.19%)
Sep 06, 2018 93.75 94.38 93.20 93.67 5,698,105 -0.20(-0.22%)
Sep 05, 2018 94.93 95.41 93.63 93.87 6,356,560 -1.19(-1.25%)
Sep 04, 2018 93.78 95.16 93.46 95.06 7,293,016 +0.12(+0.12%)
Aug 31, 2018 94.94 94.94 94.94 0 -0.15(-0.16%)
Aug 30, 2018 97.07 97.44 95.02 95.09 6,734,613 -2.44(-2.50%)
Aug 29, 2018 97.48 97.80 97.02 97.54 6,054,241 +0.38(+0.39%)
Aug 28, 2018 97.76 98.04 96.85 97.16 3,805,493 -0.19(-0.20%)
Aug 27, 2018 96.84 97.70 96.42 97.35 4,363,952 +1.36(+1.42%)
Aug 24, 2018 95.42 96.12 94.89 95.99 3,778,696 +1.05(+1.10%)
Aug 23, 2018 94.76 96.01 94.74 94.94 3,597,499 +0.18(+0.19%)
Aug 22, 2018 93.46 95.19 92.30 94.77 4,733,826 +0.57(+0.61%)
Aug 21, 2018 92.49 94.39 92.36 94.19 5,581,114 +2.09(+2.27%)
Aug 20, 2018 92.70 92.75 91.68 92.10 3,833,629 -0.52(-0.56%)
Aug 17, 2018 91.96 92.90 90.39 92.61 4,433,380 +0.20(+0.22%)
Aug 16, 2018 93.02 93.37 92.14 92.41 3,452,563 -0.17(-0.18%)
Aug 15, 2018 92.27 92.98 91.52 92.58 4,182,212 -0.63(-0.67%)
Aug 14, 2018 93.48 93.75 92.81 93.20 3,681,389 +0.34(+0.36%)
Aug 13, 2018 93.39 94.12 92.78 92.86 4,723,377 -0.13(-0.14%)
Aug 10, 2018 94.38 94.87 92.37 92.99 9,060,088 -3.59(-3.72%)
Aug 09, 2018 97.98 98.06 96.32 96.58 4,148,878 -1.54(-1.57%)
Aug 08, 2018 97.70 98.50 97.27 98.12 3,422,389 +0.34(+0.35%)
Aug 07, 2018 96.10 97.82 95.74 97.78 6,197,003 +2.24(+2.34%)
Aug 06, 2018 94.84 95.89 94.71 95.54 3,516,926 +0.23(+0.24%)
Aug 03, 2018 94.88 95.43 94.55 95.31 3,951,542 +0.53(+0.56%)
Aug 02, 2018 93.04 95.45 92.92 94.78 5,347,206 +1.02(+1.09%)
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.