Skip to main content

Texas Instruments (NQ: TXN )

209.16 +8.45 (+4.21%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 44.66 44.79 44.15 44.23 6,341,526 -0.63(-1.41%)
Mar 30, 2015 44.17 44.96 43.97 44.86 6,898,485 +0.96(+2.18%)
Mar 27, 2015 43.14 44.23 42.98 43.90 6,650,468 +0.74(+1.72%)
Mar 26, 2015 42.61 43.51 42.25 43.16 8,830,811 +0.05(+0.13%)
Mar 25, 2015 45.18 45.21 43.11 43.11 14,484,458 -2.10(-4.64%)
Mar 24, 2015 45.48 45.65 45.18 45.20 4,739,051 -0.17(-0.38%)
Mar 23, 2015 45.78 45.84 45.35 45.37 4,922,021 -0.48(-1.05%)
Mar 20, 2015 45.56 46.05 45.43 45.85 11,830,058 +0.58(+1.29%)
Mar 19, 2015 45.13 45.43 44.93 45.27 4,410,288 +0.17(+0.39%)
Mar 18, 2015 45.00 45.40 44.04 45.10 8,065,739 +0.26(+0.57%)
Mar 17, 2015 45.01 45.04 44.46 44.84 4,216,101 -0.28(-0.62%)
Mar 16, 2015 44.47 45.20 44.38 45.12 6,674,317 +0.94(+2.13%)
Mar 13, 2015 44.39 44.48 43.79 44.18 6,212,413 -0.08(-0.18%)
Mar 12, 2015 43.70 44.35 43.70 44.26 4,793,546 +0.04(+0.09%)
Mar 11, 2015 44.42 44.69 44.18 44.22 4,074,208 +0.05(+0.12%)
Mar 10, 2015 44.75 45.00 44.14 44.17 7,397,251 -1.02(-2.26%)
Mar 09, 2015 44.68 45.35 44.56 45.19 5,215,134 +0.60(+1.35%)
Mar 06, 2015 45.02 45.10 44.44 44.59 5,787,671 -0.54(-1.20%)
Mar 05, 2015 45.10 45.48 44.88 45.13 4,765,005 +0.02(+0.03%)
Mar 04, 2015 45.27 45.30 44.76 45.11 5,783,841 -0.19(-0.43%)
Mar 03, 2015 46.26 46.26 45.25 45.30 7,870,792 -1.06(-2.29%)
Mar 02, 2015 45.69 46.40 45.61 46.36 5,911,366 +0.88(+1.94%)
Feb 27, 2015 46.02 46.02 45.42 45.48 8,396,537 -0.48(-1.04%)
Feb 26, 2015 45.85 46.02 45.57 45.96 6,818,239 +0.25(+0.54%)
Feb 25, 2015 45.58 45.86 45.46 45.71 5,069,184 +0.11(+0.24%)
Feb 24, 2015 44.93 45.65 44.86 45.61 5,722,170 +0.53(+1.18%)
Feb 23, 2015 45.22 45.24 44.79 45.07 3,947,373 -0.19(-0.43%)
Feb 20, 2015 44.89 45.28 44.55 45.27 4,693,235 +0.37(+0.83%)
Feb 19, 2015 44.78 45.01 44.66 44.89 3,131,482 +0.08(+0.17%)
Feb 18, 2015 44.71 44.97 44.55 44.82 4,235,649 -0.20(-0.45%)
Feb 17, 2015 44.61 45.22 44.52 45.02 10,293,962 +0.18(+0.41%)
Feb 13, 2015 44.55 44.84 44.84 44.84 6,891,765 +0.41(+0.91%)
Feb 12, 2015 43.70 44.48 43.55 44.43 9,132,247 +1.11(+2.57%)
Feb 11, 2015 43.04 43.49 42.93 43.32 6,406,991 +0.14(+0.32%)
Feb 10, 2015 42.35 43.21 42.21 43.18 7,310,029 +1.20(+2.86%)
Feb 09, 2015 42.01 42.36 41.79 41.98 6,653,299 -0.07(-0.17%)
Feb 06, 2015 42.77 42.89 41.98 42.05 9,975,097 -0.73(-1.72%)
Feb 05, 2015 42.27 42.81 42.14 42.78 6,541,529 +0.54(+1.27%)
Feb 04, 2015 41.78 42.47 41.78 42.25 10,294,583 +0.14(+0.32%)
Feb 03, 2015 41.55 42.14 41.47 42.11 7,779,320 +0.73(+1.78%)
Feb 02, 2015 41.38 41.58 40.54 41.38 10,840,828 +0.03(+0.07%)
Jan 30, 2015 41.75 42.13 41.27 41.34 16,180,364 -0.94(-2.23%)
Jan 29, 2015 41.55 42.44 41.31 42.29 6,521,903 +0.57(+1.36%)
Jan 28, 2015 42.35 42.74 41.65 41.72 9,558,566 -0.43(-1.02%)
Jan 27, 2015 41.92 42.63 41.67 42.15 11,099,852 -0.17(-0.40%)
Jan 26, 2015 42.05 42.51 41.79 42.32 7,974,759 -0.01(-0.02%)
Jan 23, 2015 42.25 42.50 41.93 42.33 6,317,608 +0.07(+0.16%)
Jan 22, 2015 41.76 42.26 41.00 42.26 7,134,242 +0.53(+1.27%)
Jan 21, 2015 40.97 41.87 40.90 41.73 6,984,296 +0.37(+0.88%)
Jan 20, 2015 41.12 41.62 40.89 41.36 9,383,666 +0.40(+0.98%)
Jan 16, 2015 40.34 41.07 40.07 40.96 6,489,615 +0.69(+1.72%)
Jan 15, 2015 40.67 40.93 40.13 40.27 7,540,176 -0.25(-0.62%)
Jan 14, 2015 40.40 40.98 40.16 40.52 6,753,295 -0.06(-0.15%)
Jan 13, 2015 41.18 41.73 40.33 40.58 6,522,379 -0.25(-0.62%)
Jan 12, 2015 41.31 41.32 40.67 40.83 5,570,913 -0.37(-0.90%)
Jan 09, 2015 41.11 41.50 40.81 41.20 5,091,156 +0.02(+0.06%)
Jan 08, 2015 40.84 41.47 40.75 41.18 8,189,196 +0.66(+1.63%)
Jan 07, 2015 39.98 40.64 39.81 40.52 5,954,197 +0.71(+1.80%)
Jan 06, 2015 40.66 40.76 39.76 39.80 7,113,496 -0.66(-1.64%)
Jan 05, 2015 40.89 41.12 40.43 40.47 7,283,949 -0.64(-1.56%)
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.