Skip to main content

Texas Instruments (NQ: TXN )

208.88 +8.17 (+4.07%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 94.08 94.82 93.66 94.01 7,835,509 +0.05(+0.05%)
May 30, 2018 93.53 94.39 93.28 93.96 4,311,534 +0.76(+0.82%)
May 29, 2018 92.94 93.88 92.41 93.19 4,157,965 -0.52(-0.56%)
May 25, 2018 93.71 93.71 93.71 0 +0.68(+0.73%)
May 24, 2018 93.24 93.41 92.05 93.03 3,399,299 -0.27(-0.29%)
May 23, 2018 91.98 93.31 91.48 93.30 3,718,367 +0.18(+0.19%)
May 22, 2018 93.29 93.94 92.98 93.13 3,570,826 +0.38(+0.41%)
May 21, 2018 93.84 94.32 92.30 92.75 6,189,646 -0.11(-0.12%)
May 18, 2018 92.34 93.30 91.80 92.86 5,046,912 +0.18(+0.19%)
May 17, 2018 93.00 93.80 92.43 92.68 4,515,090 -0.90(-0.96%)
May 16, 2018 92.19 93.72 91.60 93.58 4,640,492 +1.84(+2.01%)
May 15, 2018 92.40 93.13 91.02 91.74 5,162,548 -1.20(-1.29%)
May 14, 2018 92.18 93.24 92.15 92.94 4,905,007 +1.17(+1.27%)
May 11, 2018 92.08 93.03 91.56 91.77 4,265,949 -0.60(-0.65%)
May 10, 2018 90.85 92.44 90.56 92.38 5,209,928 +2.04(+2.26%)
May 09, 2018 89.04 90.45 88.80 90.34 6,108,797 +1.75(+1.97%)
May 08, 2018 87.83 90.72 87.41 88.59 6,117,050 +0.80(+0.91%)
May 07, 2018 88.19 88.35 87.34 87.79 4,897,355 -0.15(-0.17%)
May 04, 2018 86.10 87.99 85.57 87.94 7,342,574 +1.44(+1.66%)
May 03, 2018 84.92 87.09 83.79 86.51 5,734,835 +0.53(+0.62%)
May 02, 2018 86.24 87.02 85.06 85.97 6,401,204 -0.37(-0.43%)
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.