Skip to main content

Texas Instruments (NQ: TXN )

172.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 105.28 107.49 104.25 107.02 6,605,418 +2.59(+2.48%)
May 28, 2020 106.14 106.98 104.11 104.43 4,214,140 -1.76(-1.66%)
May 27, 2020 104.94 106.33 104.14 106.19 4,526,144 +1.88(+1.81%)
May 26, 2020 104.38 106.00 104.11 104.31 5,350,063 +2.07(+2.03%)
May 22, 2020 102.33 102.63 101.23 102.23 3,396,739 -0.24(-0.24%)
May 21, 2020 104.95 105.75 102.19 102.48 4,861,562 -3.41(-3.22%)
May 20, 2020 103.78 107.10 103.33 105.89 5,504,922 +4.33(+4.26%)
May 19, 2020 102.77 103.96 101.42 101.56 5,098,211 -1.57(-1.52%)
May 18, 2020 100.21 103.78 99.38 103.13 7,242,111 +5.57(+5.71%)
May 15, 2020 96.03 97.67 95.04 97.56 8,030,240 -1.90(-1.91%)
May 14, 2020 98.24 99.54 95.92 99.46 4,877,500 +1.15(+1.17%)
May 13, 2020 101.78 101.78 96.78 98.31 5,162,721 -2.36(-2.35%)
May 12, 2020 103.78 104.43 100.35 100.67 3,934,958 -2.88(-2.78%)
May 11, 2020 102.22 104.34 102.22 103.54 3,021,862 -0.11(-0.10%)
May 08, 2020 102.71 104.14 101.62 103.65 4,805,474 +1.22(+1.19%)
May 07, 2020 102.65 103.59 101.50 102.43 4,001,896 +1.11(+1.09%)
May 06, 2020 101.31 102.61 100.93 101.33 4,106,687 +0.79(+0.79%)
May 05, 2020 100.50 102.02 99.86 100.53 5,816,567 +0.94(+0.94%)
May 04, 2020 98.17 99.74 97.20 99.59 5,533,156 +0.71(+0.72%)
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.