Skip to main content

Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 59.91 59.91 59.91 0 -0.97(-1.59%)
Dec 29, 2016 60.63 61.09 60.60 60.88 4,009,927 +0.08(+0.14%)
Dec 28, 2016 61.55 61.62 60.74 60.80 3,268,127 -0.67(-1.10%)
Dec 27, 2016 61.10 61.70 61.03 61.47 2,481,091 +0.40(+0.66%)
Dec 23, 2016 61.07 61.07 61.07 0 +0.15(+0.24%)
Dec 22, 2016 60.97 61.02 60.55 60.92 4,227,098 +0.02(+0.04%)
Dec 21, 2016 60.94 61.35 60.87 60.90 5,203,135 +0.11(+0.18%)
Dec 20, 2016 60.70 60.92 60.43 60.79 3,874,728 +0.39(+0.64%)
Dec 19, 2016 60.03 60.83 59.91 60.41 4,649,886 +0.56(+0.93%)
Dec 16, 2016 60.23 60.55 59.68 59.85 7,890,417 -0.46(-0.76%)
Dec 15, 2016 59.72 60.42 59.49 60.31 6,186,311 +0.78(+1.31%)
Dec 14, 2016 60.39 60.42 59.45 59.53 7,884,834 -0.57(-0.96%)
Dec 13, 2016 59.08 60.43 58.93 60.10 8,343,185 +1.21(+2.05%)
Dec 12, 2016 59.03 59.06 58.46 58.90 4,060,983 -0.21(-0.36%)
Dec 09, 2016 59.41 59.65 58.76 59.11 7,430,740 -0.11(-0.19%)
Dec 08, 2016 59.38 59.60 59.02 59.22 6,666,313 -0.06(-0.10%)
Dec 07, 2016 58.71 59.47 58.40 59.28 7,363,396 +0.68(+1.16%)
Dec 06, 2016 58.39 58.62 57.98 58.60 8,526,557 +0.71(+1.22%)
Dec 05, 2016 58.58 58.73 57.79 57.89 7,781,842 -0.17(-0.30%)
Dec 02, 2016 57.47 58.43 57.41 58.07 7,242,158 +0.25(+0.44%)
Dec 01, 2016 60.66 60.69 57.44 57.81 11,729,814 -2.89(-4.76%)
Nov 30, 2016 61.31 61.33 60.70 60.70 8,242,564 -0.39(-0.63%)
Nov 29, 2016 61.30 61.79 60.95 61.09 7,730,105 -0.11(-0.17%)
Nov 28, 2016 61.00 61.49 60.79 61.20 5,488,776 +0.08(+0.13%)
Nov 25, 2016 60.65 61.26 60.54 61.11 2,409,995 +0.30(+0.50%)
Nov 23, 2016 60.81 60.81 60.81 0 -0.28(-0.46%)
Nov 22, 2016 60.83 61.29 60.78 61.09 8,311,008 +0.59(+0.98%)
Nov 21, 2016 59.73 60.54 59.69 60.50 6,633,995 +0.89(+1.49%)
Nov 18, 2016 58.99 60.06 58.91 59.61 6,679,205 +0.43(+0.72%)
Nov 17, 2016 58.44 59.35 57.99 59.18 4,596,184 +0.72(+1.24%)
Nov 16, 2016 58.30 58.54 57.94 58.46 5,904,035 +0.14(+0.24%)
Nov 15, 2016 57.64 58.59 57.52 58.32 5,759,736 +0.83(+1.44%)
Nov 14, 2016 57.59 57.77 57.18 57.49 7,897,041 +0.14(+0.24%)
Nov 11, 2016 56.67 57.52 56.65 57.35 6,058,927 +0.58(+1.03%)
Nov 10, 2016 57.48 58.07 56.75 56.77 8,757,448 -0.53(-0.93%)
Nov 09, 2016 55.67 57.43 55.51 57.30 6,939,897 -0.03(-0.06%)
Nov 08, 2016 56.66 57.45 56.61 57.34 6,587,929 +0.67(+1.19%)
Nov 07, 2016 56.52 57.05 56.07 56.66 7,004,280 +1.16(+2.09%)
Nov 04, 2016 54.91 55.83 54.85 55.51 7,376,026 -0.25(-0.44%)
Nov 03, 2016 56.41 56.42 55.45 55.75 8,188,691 -0.36(-0.64%)
Nov 02, 2016 56.71 57.02 56.01 56.11 7,994,408 -0.49(-0.86%)
Nov 01, 2016 57.98 57.98 56.18 56.60 9,048,163 -1.15(-1.99%)
Oct 31, 2016 58.13 58.23 57.71 57.75 6,638,798 +0.04(+0.07%)
Oct 28, 2016 57.84 58.44 57.48 57.71 7,802,726 +0.06(+0.10%)
Oct 27, 2016 58.20 58.84 57.39 57.65 11,810,629 -0.80(-1.37%)
Oct 26, 2016 57.87 58.64 57.69 58.45 9,997,872 +0.42(+0.72%)
Oct 25, 2016 58.34 58.54 57.94 58.04 5,660,827 -0.39(-0.67%)
Oct 24, 2016 57.27 58.48 57.25 58.43 7,223,369 +1.39(+2.44%)
Oct 21, 2016 56.58 57.09 56.08 57.03 8,621,481 +0.18(+0.32%)
Oct 20, 2016 56.59 57.10 56.06 56.85 4,723,770 +0.21(+0.37%)
Oct 19, 2016 56.15 56.74 55.92 56.64 6,780,494 +0.20(+0.35%)
Oct 18, 2016 56.94 57.00 56.38 56.45 4,405,159 +0.68(+1.21%)
Oct 17, 2016 55.84 56.23 55.73 55.77 3,215,307 -0.06(-0.10%)
Oct 14, 2016 55.65 56.42 55.60 55.83 5,311,207 +0.59(+1.06%)
Oct 13, 2016 55.35 55.40 54.66 55.24 4,781,719 -0.56(-1.01%)
Oct 12, 2016 56.10 56.10 55.42 55.80 4,372,295 -0.24(-0.44%)
Oct 11, 2016 57.00 57.03 55.48 56.05 6,384,818 -0.95(-1.67%)
Oct 10, 2016 57.94 58.14 56.98 57.00 6,003,089 -0.77(-1.33%)
Oct 07, 2016 57.87 57.92 57.42 57.77 4,507,192 -0.07(-0.13%)
Oct 06, 2016 57.42 57.87 57.08 57.84 4,981,857 +0.29(+0.51%)
Oct 05, 2016 56.94 57.74 56.26 57.55 5,875,935 +0.82(+1.45%)
Oct 04, 2016 56.78 56.98 56.32 56.72 5,017,092 -0.06(-0.10%)
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.