Skip to main content

Texas Instruments (NQ: TXN )

166.54 -1.26 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 57.71 58.20 56.83 57.04 10,774,696 -1.65(-2.81%)
Apr 28, 2016 60.00 60.60 58.49 58.69 9,417,756 -1.23(-2.05%)
Apr 27, 2016 59.03 60.00 58.76 59.92 7,123,830 +0.52(+0.88%)
Apr 26, 2016 59.15 59.93 59.07 59.40 3,928,418 +0.38(+0.64%)
Apr 25, 2016 58.71 59.13 58.62 59.02 4,670,230 +0.34(+0.58%)
Apr 22, 2016 58.81 59.60 58.44 58.68 5,359,856 -0.18(-0.31%)
Apr 21, 2016 58.89 59.13 58.55 58.86 3,376,416 -0.19(-0.32%)
Apr 20, 2016 58.59 59.47 58.11 59.05 4,673,436 +0.63(+1.08%)
Apr 19, 2016 58.87 59.31 57.77 58.42 6,246,751 -0.53(-0.90%)
Apr 18, 2016 58.64 59.07 58.62 58.95 4,430,685 +0.02(+0.03%)
Apr 15, 2016 59.47 59.47 58.76 58.93 4,690,320 -0.29(-0.49%)
Apr 14, 2016 58.77 59.27 58.13 59.22 4,920,079 +0.05(+0.08%)
Apr 13, 2016 58.72 59.26 58.42 59.17 5,053,441 +0.73(+1.25%)
Apr 12, 2016 57.82 58.67 57.43 58.44 4,476,639 +0.62(+1.07%)
Apr 11, 2016 57.90 58.63 57.79 57.82 3,663,602 -0.07(-0.12%)
Apr 08, 2016 57.57 58.08 57.57 57.89 3,211,064 +0.74(+1.29%)
Apr 07, 2016 57.84 58.08 56.98 57.15 4,228,560 -1.21(-2.07%)
Apr 06, 2016 57.59 58.37 57.25 58.36 3,684,276 +0.65(+1.13%)
Apr 05, 2016 57.55 58.28 57.38 57.71 4,455,869 -0.01(-0.02%)
Apr 04, 2016 57.79 58.00 57.56 57.72 3,423,650 -0.22(-0.38%)
Apr 01, 2016 57.49 58.00 57.13 57.94 4,542,602 +0.52(+0.91%)
Mar 31, 2016 58.12 58.21 57.37 57.42 5,410,443 -0.95(-1.63%)
Mar 30, 2016 57.73 58.78 57.58 58.37 5,026,712 +0.96(+1.67%)
Mar 29, 2016 56.46 57.51 56.08 57.41 4,013,803 +0.89(+1.57%)
Mar 28, 2016 57.05 57.15 56.34 56.52 2,240,382 -0.18(-0.32%)
Mar 24, 2016 56.49 56.70 56.70 56.70 2,279,600 +0.10(+0.18%)
Mar 23, 2016 56.97 56.99 56.55 56.60 3,220,905 -0.30(-0.53%)
Mar 22, 2016 56.74 57.20 56.52 56.90 3,514,925 -0.12(-0.21%)
Mar 21, 2016 56.90 57.06 56.38 57.02 3,085,478 -0.07(-0.12%)
Mar 18, 2016 56.79 57.25 56.52 57.09 7,924,870 +0.49(+0.87%)
Mar 17, 2016 55.93 56.81 55.92 56.60 4,530,500 +0.46(+0.82%)
Mar 16, 2016 55.70 56.28 55.35 56.14 3,449,549 +0.41(+0.74%)
Mar 15, 2016 55.42 55.74 55.07 55.73 3,407,503 +0.12(+0.22%)
Mar 14, 2016 55.80 56.00 55.26 55.61 3,477,196 -0.45(-0.80%)
Mar 11, 2016 55.93 56.21 55.75 56.06 5,031,580 +0.57(+1.03%)
Mar 10, 2016 55.45 55.64 54.62 55.49 4,838,420 +0.74(+1.35%)
Mar 09, 2016 54.70 55.14 54.54 54.75 3,641,667 +0.22(+0.40%)
Mar 08, 2016 54.99 55.15 54.42 54.53 4,480,557 -0.96(-1.73%)
Mar 07, 2016 54.54 55.54 54.49 55.49 3,756,554 +0.60(+1.09%)
Mar 04, 2016 55.00 55.27 54.40 54.89 4,248,113 +0.02(+0.04%)
Mar 03, 2016 54.59 54.93 54.07 54.87 4,045,872 +0.45(+0.83%)
Mar 02, 2016 54.34 54.63 53.98 54.42 4,163,584 +0.20(+0.37%)
Mar 01, 2016 53.47 54.22 53.00 54.22 4,958,805 +1.20(+2.26%)
Feb 29, 2016 53.40 53.83 52.97 53.02 4,449,653 -0.28(-0.53%)
Feb 26, 2016 53.49 53.50 53.11 53.30 3,533,107 +0.19(+0.36%)
Feb 25, 2016 52.81 53.11 51.86 53.11 3,917,539 +0.65(+1.24%)
Feb 24, 2016 51.83 52.58 51.31 52.46 5,341,459 +0.22(+0.42%)
Feb 23, 2016 53.03 53.37 52.12 52.24 3,888,511 -1.06(-1.99%)
Feb 22, 2016 53.29 53.58 53.05 53.30 4,350,918 +0.54(+1.02%)
Feb 19, 2016 52.83 52.94 52.41 52.76 6,300,654 -0.30(-0.57%)
Feb 18, 2016 53.64 53.82 53.00 53.06 6,003,942 -0.63(-1.17%)
Feb 17, 2016 52.96 53.72 52.77 53.69 6,244,710 +1.15(+2.19%)
Feb 16, 2016 51.14 52.77 51.14 52.54 6,567,403 +1.40(+2.74%)
Feb 12, 2016 51.06 51.14 51.14 51.14 8,060,600 +0.76(+1.51%)
Feb 11, 2016 49.85 50.77 49.74 50.38 6,121,428 -0.37(-0.73%)
Feb 10, 2016 51.33 51.70 50.59 50.75 7,329,616 +0.07(+0.14%)
Feb 09, 2016 50.53 51.63 50.09 50.68 7,321,652 -0.22(-0.43%)
Feb 08, 2016 49.26 51.23 49.10 50.90 15,765,482 +1.02(+2.04%)
Feb 05, 2016 51.20 51.41 49.51 49.88 7,929,797 -1.38(-2.69%)
Feb 04, 2016 50.46 51.62 50.03 51.26 9,795,807 +1.01(+2.01%)
Feb 03, 2016 50.15 50.71 49.10 50.25 11,309,646 -0.39(-0.77%)
Feb 02, 2016 52.12 52.50 50.64 50.64 9,460,334 -2.19(-4.15%)
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.