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 (%)
Nov 29, 2019 106.11 106.54 105.09 105.29 3,994,760 -1.33(-1.25%)
Nov 27, 2019 105.02 106.69 104.66 106.62 5,569,578 +2.25(+2.16%)
Nov 26, 2019 104.26 104.66 103.25 104.37 8,106,077 +0.13(+0.13%)
Nov 25, 2019 103.17 104.64 103.10 104.23 4,254,587 +1.75(+1.71%)
Nov 22, 2019 102.24 102.94 102.08 102.48 3,435,301 +0.80(+0.78%)
Nov 21, 2019 101.77 101.91 100.36 101.69 6,219,862 -0.11(-0.11%)
Nov 20, 2019 102.69 103.09 101.15 101.80 4,987,805 -1.41(-1.37%)
Nov 19, 2019 103.77 103.77 102.46 103.21 4,407,885 -0.04(-0.04%)
Nov 18, 2019 103.28 103.60 102.62 103.25 6,094,363 -0.10(-0.09%)
Nov 15, 2019 103.85 104.02 102.97 103.35 5,134,228 +0.38(+0.37%)
Nov 14, 2019 103.52 103.67 102.28 102.97 5,216,071 -0.75(-0.72%)
Nov 13, 2019 103.40 104.19 103.01 103.72 5,655,443 -0.52(-0.50%)
Nov 12, 2019 103.51 105.02 103.51 104.24 5,435,986 +0.83(+0.80%)
Nov 11, 2019 104.29 104.84 103.32 103.41 5,897,539 -1.79(-1.70%)
Nov 08, 2019 104.84 105.22 104.07 105.20 4,344,136 +0.17(+0.16%)
Nov 07, 2019 105.92 106.73 104.30 105.03 4,876,626 -0.39(-0.37%)
Nov 06, 2019 104.81 105.58 104.10 105.42 4,458,156 +0.44(+0.42%)
Nov 05, 2019 106.06 106.62 104.80 104.98 4,558,560 -0.97(-0.92%)
Nov 04, 2019 105.03 106.33 104.65 105.95 5,908,461 +2.57(+2.48%)
Nov 01, 2019 104.39 104.74 103.24 103.39 5,057,959 +0.04(+0.04%)
Oct 31, 2019 103.04 103.62 102.03 103.34 5,455,799 +0.17(+0.17%)
Oct 30, 2019 104.86 105.16 102.98 103.17 6,023,774 -1.40(-1.34%)
Oct 29, 2019 104.77 105.11 103.90 104.57 5,317,033 +0.25(+0.24%)
Oct 28, 2019 105.24 106.14 103.66 104.31 7,469,133 -0.44(-0.42%)
Oct 25, 2019 103.02 104.92 103.02 104.76 5,508,146 +1.83(+1.77%)
Oct 24, 2019 103.28 104.57 101.99 102.93 7,311,267 -0.47(-0.45%)
Oct 23, 2019 101.53 105.72 100.72 103.40 21,360,184 -8.36(-7.48%)
Oct 22, 2019 113.24 113.96 111.47 111.77 6,774,606 -2.05(-1.80%)
Oct 21, 2019 113.65 113.89 112.70 113.82 3,976,511 +1.28(+1.14%)
Oct 18, 2019 112.83 113.37 111.75 112.54 4,746,263 -0.58(-0.51%)
Oct 17, 2019 113.79 114.22 111.97 113.12 3,456,503 +0.55(+0.49%)
Oct 16, 2019 113.73 114.27 112.30 112.57 5,282,265 -1.90(-1.66%)
Oct 15, 2019 113.25 114.92 112.83 114.48 3,494,831 +1.69(+1.49%)
Oct 14, 2019 112.64 112.96 112.20 112.79 2,638,392 -0.30(-0.26%)
Oct 11, 2019 113.09 114.54 112.63 113.09 5,448,672 +2.05(+1.85%)
Oct 10, 2019 111.15 112.46 110.49 111.03 4,786,706 +0.25(+0.23%)
Oct 09, 2019 110.18 111.43 109.81 110.78 3,374,040 +2.14(+1.97%)
Oct 08, 2019 110.77 111.16 107.47 108.64 5,626,391 -3.36(-3.00%)
Oct 07, 2019 113.04 113.43 111.91 112.01 2,984,317 -1.12(-0.99%)
Oct 04, 2019 112.41 113.28 112.13 113.13 4,528,270 +1.25(+1.12%)
Oct 03, 2019 110.64 112.36 109.41 111.88 6,221,979 +1.62(+1.47%)
Oct 02, 2019 110.63 111.08 109.72 110.26 6,188,611 -1.52(-1.36%)
Oct 01, 2019 113.01 114.57 110.91 111.78 5,903,814 -0.56(-0.50%)
Sep 30, 2019 111.69 112.49 110.90 112.35 4,979,707 +1.83(+1.65%)
Sep 27, 2019 112.59 112.69 109.41 110.52 6,054,911 -0.84(-0.76%)
Sep 26, 2019 111.51 111.85 110.09 111.36 4,069,361 +0.32(+0.29%)
Sep 25, 2019 108.92 111.56 108.25 111.04 3,904,021 +1.68(+1.53%)
Sep 24, 2019 111.94 111.97 108.58 109.37 5,459,103 -1.70(-1.53%)
Sep 23, 2019 110.11 111.57 109.80 111.07 5,713,534 +0.96(+0.87%)
Sep 20, 2019 111.53 111.92 109.72 110.11 8,770,332 -1.88(-1.68%)
Sep 19, 2019 112.57 113.23 111.70 111.99 3,079,520 -0.42(-0.37%)
Sep 18, 2019 112.63 112.63 110.57 112.41 2,772,037 -0.22(-0.19%)
Sep 17, 2019 111.53 112.75 110.94 112.63 3,254,761 +1.04(+0.93%)
Sep 16, 2019 111.93 112.56 111.35 111.58 3,526,795 -1.09(-0.96%)
Sep 13, 2019 113.42 113.78 112.63 112.67 3,578,534 -0.53(-0.47%)
Sep 12, 2019 112.31 113.81 111.59 113.20 5,145,263 +1.43(+1.28%)
Sep 11, 2019 110.40 111.83 109.88 111.77 4,929,419 +1.34(+1.21%)
Sep 10, 2019 109.54 110.45 108.58 110.44 5,436,162 -0.05(-0.05%)
Sep 09, 2019 111.22 111.22 109.25 110.49 4,385,743 +0.01(+0.01%)
Sep 06, 2019 110.49 111.19 110.04 110.48 2,827,005 +0.24(+0.22%)
Sep 05, 2019 110.18 112.15 109.66 110.23 6,132,012 +1.93(+1.78%)
Sep 04, 2019 107.75 108.61 107.66 108.31 4,438,315 +2.48(+2.34%)
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.