Skip to main content

Texas Instruments (NQ: TXN )

207.60 +6.89 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 91.05 92.03 90.45 90.47 8,781,683 +0.01(+0.01%)
Feb 27, 2018 91.33 92.09 90.46 90.46 6,361,272 -1.08(-1.18%)
Feb 26, 2018 89.58 91.63 89.58 91.54 6,572,313 +2.16(+2.42%)
Feb 23, 2018 87.68 89.40 87.46 89.38 5,912,398 +2.60(+2.99%)
Feb 22, 2018 86.84 87.74 86.35 86.78 4,591,965 +0.23(+0.26%)
Feb 21, 2018 88.32 88.66 86.50 86.56 7,815,591 -1.36(-1.55%)
Feb 20, 2018 86.83 89.14 86.77 87.92 5,951,885 +0.68(+0.78%)
Feb 16, 2018 87.23 87.23 87.23 0 -0.08(-0.10%)
Feb 15, 2018 86.69 87.32 84.79 87.32 6,296,201 +1.58(+1.84%)
Feb 14, 2018 83.38 85.97 83.38 85.74 8,878,238 +1.42(+1.68%)
Feb 13, 2018 84.94 83.60 84.32 6,061,066 -0.80(-0.94%)
Feb 12, 2018 84.79 85.63 83.86 85.12 7,980,159 +1.21(+1.44%)
Feb 09, 2018 83.10 84.59 80.99 83.91 13,891,323 +2.36(+2.90%)
Feb 08, 2018 85.68 81.50 81.55 13,747,139 -3.61(-4.24%)
Feb 07, 2018 87.34 88.24 85.10 85.15 11,986,263 -3.25(-3.67%)
Feb 06, 2018 85.69 89.06 85.38 88.40 11,090,777 +0.31(+0.35%)
Feb 05, 2018 89.36 91.06 86.32 88.09 10,057,363 -1.80(-2.01%)
Feb 02, 2018 91.03 92.04 89.78 89.90 8,951,383 -2.02(-2.20%)
Feb 01, 2018 90.81 92.48 90.66 91.92 6,977,106 +0.34(+0.37%)
Jan 31, 2018 92.67 92.68 90.43 91.58 8,815,206 -0.18(-0.20%)
Jan 30, 2018 92.85 93.08 92.44 91.76 7,773,835 -1.79(-1.91%)
Jan 29, 2018 93.40 94.17 92.38 93.55 7,694,153 -0.86(-0.91%)
Jan 26, 2018 92.12 94.28 90.96 94.41 9,394,845 +2.94(+3.21%)
Jan 25, 2018 92.06 92.77 90.58 91.47 10,313,043 +0.37(+0.41%)
Jan 24, 2018 92.29 94.67 90.25 91.10 23,161,970 -8.46(-8.50%)
Jan 23, 2018 99.67 100.27 98.74 99.56 9,659,578 +0.37(+0.38%)
Jan 22, 2018 97.92 99.22 97.54 99.18 8,682,339 +2.17(+2.23%)
Jan 19, 2018 97.17 97.62 96.09 97.02 7,667,661 +0.35(+0.36%)
Jan 18, 2018 98.82 99.63 96.34 96.67 9,598,065 -2.28(-2.31%)
Jan 17, 2018 94.63 99.18 94.26 98.95 8,327,051 +5.18(+5.53%)
Jan 16, 2018 94.29 94.59 94.14 93.77 11,140,451 +0.17(+0.18%)
Jan 12, 2018 93.60 93.60 93.60 0 +1.70(+1.85%)
Jan 11, 2018 91.39 91.98 90.87 91.90 4,701,013 +0.81(+0.88%)
Jan 10, 2018 91.34 91.10 6,909,132 -0.57(-0.63%)
Jan 09, 2018 91.03 92.16 90.58 91.67 5,716,345 +0.62(+0.68%)
Jan 08, 2018 90.14 91.65 90.02 91.05 5,478,880 +0.43(+0.48%)
Jan 05, 2018 90.27 90.71 89.92 90.61 6,328,114 +0.69(+0.77%)
Jan 04, 2018 90.08 90.69 89.73 89.92 6,573,234 -0.12(-0.13%)
Jan 03, 2018 87.92 90.11 87.69 90.04 8,331,970 +2.37(+2.71%)
Jan 02, 2018 87.28 87.71 86.78 87.67 5,101,390 +0.94(+1.08%)
Dec 29, 2017 86.73 86.73 86.73 0 -0.32(-0.36%)
Dec 28, 2017 87.13 87.13 86.54 87.04 2,300,942 +0.24(+0.28%)
Dec 27, 2017 86.71 87.11 86.35 86.80 2,138,167 +0.32(+0.36%)
Dec 26, 2017 86.01 86.52 85.58 86.49 1,774,771 +0.02(+0.02%)
Dec 22, 2017 86.36 86.64 86.06 86.47 3,662,463 +0.05(+0.06%)
Dec 21, 2017 87.33 87.47 86.37 86.42 5,658,605 -0.61(-0.70%)
Dec 20, 2017 87.11 87.32 85.95 87.03 6,659,088 +0.58(+0.67%)
Dec 19, 2017 85.69 86.61 85.60 86.45 6,231,856 +0.69(+0.80%)
Dec 18, 2017 84.78 85.84 84.41 85.76 7,138,250 +1.70(+2.03%)
Dec 15, 2017 84.10 84.37 83.12 84.05 10,976,236 +0.81(+0.97%)
Dec 14, 2017 82.18 83.49 82.03 83.25 8,558,028 +1.15(+1.41%)
Dec 13, 2017 82.19 82.36 81.55 82.09 6,277,315 +0.36(+0.44%)
Dec 12, 2017 81.96 82.37 81.57 81.74 7,325,438 -0.33(-0.40%)
Dec 11, 2017 81.44 82.11 81.19 82.07 6,718,611 +0.67(+0.83%)
Dec 08, 2017 82.14 82.42 81.20 81.40 6,733,353 +0.20(+0.25%)
Dec 07, 2017 80.82 81.50 80.50 81.20 5,838,379 +0.63(+0.78%)
Dec 06, 2017 80.92 79.61 80.57 5,610,901 +0.10(+0.12%)
Dec 05, 2017 79.70 81.98 79.19 80.47 5,898,365 +0.77(+0.97%)
Dec 04, 2017 81.00 81.28 79.11 79.69 6,242,503 -1.00(-1.25%)
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.