Skip to main content

Texas Instruments (NQ: TXN )

200.70 -0.69 (-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 (%)
Feb 29, 2016 42.44 42.77 42.09 42.13 5,599,230 -0.22(-0.53%)
Feb 26, 2016 42.51 42.52 42.21 42.36 4,445,892 +0.15(+0.36%)
Feb 25, 2016 41.97 42.21 41.21 42.21 4,929,643 +0.52(+1.24%)
Feb 24, 2016 41.19 41.78 40.78 41.69 6,721,435 +0.17(+0.42%)
Feb 23, 2016 42.14 42.41 41.42 41.51 4,893,115 -0.84(-1.99%)
Feb 22, 2016 42.35 42.58 42.16 42.36 5,474,986 +0.43(+1.02%)
Feb 19, 2016 41.98 42.07 41.65 41.93 7,928,440 -0.24(-0.57%)
Feb 18, 2016 42.63 42.77 42.12 42.17 7,555,072 -0.50(-1.17%)
Feb 17, 2016 42.09 42.69 41.94 42.67 7,858,043 +0.91(+2.19%)
Feb 16, 2016 40.64 41.94 40.64 41.75 8,264,105 +1.11(+2.74%)
Feb 12, 2016 40.58 40.64 40.64 40.64 10,143,072 +0.60(+1.51%)
Feb 11, 2016 39.62 40.35 39.53 40.04 7,702,911 -0.29(-0.73%)
Feb 10, 2016 40.79 41.09 40.20 40.33 9,223,237 +0.06(+0.14%)
Feb 09, 2016 40.16 41.03 39.81 40.27 9,213,216 -0.17(-0.43%)
Feb 08, 2016 39.15 40.71 39.02 40.45 19,838,526 +0.81(+2.04%)
Feb 05, 2016 40.69 40.85 39.34 39.64 9,978,476 -1.10(-2.69%)
Feb 04, 2016 40.10 41.02 39.76 40.74 12,326,573 +0.80(+2.01%)
Feb 03, 2016 39.85 40.30 39.02 39.93 14,231,516 -0.31(-0.77%)
Feb 02, 2016 41.42 41.72 40.24 40.24 11,904,430 -1.74(-4.15%)
Feb 01, 2016 41.56 42.33 41.56 41.98 7,973,752 -0.08(-0.19%)
Jan 29, 2016 40.78 42.07 40.52 42.06 13,173,768 +1.43(+3.52%)
Jan 28, 2016 40.27 41.32 40.04 40.63 12,625,584 +0.67(+1.67%)
Jan 27, 2016 39.76 40.67 39.41 39.97 12,405,994 -0.02(-0.06%)
Jan 26, 2016 39.74 40.27 39.46 39.99 9,775,457 +0.49(+1.24%)
Jan 25, 2016 39.71 40.23 39.44 39.50 9,700,786 -0.17(-0.44%)
Jan 22, 2016 40.10 40.41 39.55 39.67 8,032,596 +0.37(+0.94%)
Jan 21, 2016 39.17 40.11 38.66 39.30 12,798,569 +0.65(+1.67%)
Jan 20, 2016 37.79 38.87 37.38 38.66 17,028,110 +0.62(+1.64%)
Jan 19, 2016 38.35 38.59 37.71 38.03 11,467,761 +0.15(+0.40%)
Jan 15, 2016 37.77 37.88 37.88 37.88 20,122,970 -1.58(-4.00%)
Jan 14, 2016 39.42 39.97 39.07 39.46 13,236,856 +0.17(+0.42%)
Jan 13, 2016 40.64 40.86 39.28 39.29 8,725,726 -1.35(-3.32%)
Jan 12, 2016 40.80 40.89 40.09 40.64 6,435,417 +0.25(+0.62%)
Jan 11, 2016 40.09 40.62 39.82 40.39 8,875,753 +0.67(+1.69%)
Jan 08, 2016 40.64 41.00 39.63 39.72 12,196,806 -1.06(-2.59%)
Jan 07, 2016 41.32 41.76 40.52 40.78 13,346,025 -1.36(-3.22%)
Jan 06, 2016 41.76 42.50 41.58 42.13 10,803,164 -0.28(-0.65%)
Jan 05, 2016 42.80 42.96 42.24 42.41 7,774,456 -0.45(-1.05%)
Jan 04, 2016 42.24 42.86 42.09 42.86 10,035,667 -0.37(-0.86%)
Dec 31, 2015 44.21 43.23 43.23 43.23 8,177,825 -1.06(-2.40%)
Dec 30, 2015 44.97 45.10 44.24 44.30 3,816,559 -0.68(-1.51%)
Dec 29, 2015 44.76 45.30 44.50 44.97 3,490,549 +0.47(+1.06%)
Dec 28, 2015 44.49 44.70 43.99 44.50 3,715,005 -0.26(-0.58%)
Dec 24, 2015 44.93 44.76 44.76 44.76 2,131,526 +0.04(+0.09%)
Dec 23, 2015 44.22 44.73 43.86 44.72 7,335,879 +0.86(+1.96%)
Dec 22, 2015 44.32 44.50 43.55 43.86 5,594,773 -0.17(-0.38%)
Dec 21, 2015 43.66 44.03 43.33 44.03 5,458,928 +0.69(+1.60%)
Dec 18, 2015 44.20 44.20 43.22 43.33 15,246,916 -1.25(-2.81%)
Dec 17, 2015 45.90 45.93 44.56 44.59 8,804,147 -1.21(-2.65%)
Dec 16, 2015 45.95 45.95 44.88 45.80 7,505,104 +0.41(+0.90%)
Dec 15, 2015 45.19 45.70 44.84 45.39 9,638,812 +1.05(+2.37%)
Dec 14, 2015 44.52 44.74 44.03 44.34 6,463,124 +0.01(+0.02%)
Dec 11, 2015 44.28 44.76 44.25 44.33 6,657,861 -0.57(-1.26%)
Dec 10, 2015 44.94 45.33 44.67 44.90 5,474,404 +0.13(+0.30%)
Dec 09, 2015 45.35 45.49 44.40 44.77 5,783,984 -0.72(-1.58%)
Dec 08, 2015 45.56 45.68 44.97 45.49 4,653,133 -0.54(-1.17%)
Dec 07, 2015 46.38 46.40 45.83 46.02 4,988,454 -0.42(-0.90%)
Dec 04, 2015 45.37 46.50 45.34 46.44 8,132,339 +0.94(+2.06%)
Dec 03, 2015 45.72 45.91 45.05 45.50 12,287,636 +0.11(+0.24%)
Dec 02, 2015 45.90 46.01 45.30 45.39 6,531,199 -0.60(-1.30%)
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.