Skip to main content

Texas Instruments (NQ: TXN )

183.12 +5.41 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 28.81 28.87 28.30 28.48 9,772,275 -0.47(-1.62%)
May 30, 2012 29.02 29.13 28.84 28.95 5,076,262 -0.41(-1.40%)
May 29, 2012 29.13 29.39 28.99 29.36 6,523,804 +0.42(+1.45%)
May 25, 2012 28.90 29.14 28.78 28.94 4,862,051 +0.05(+0.17%)
May 24, 2012 29.18 29.27 28.68 28.89 8,392,962 -0.25(-0.86%)
May 23, 2012 29.08 29.19 28.59 29.14 8,094,036 -0.22(-0.75%)
May 22, 2012 29.51 29.51 29.13 29.36 5,783,125 -0.12(-0.41%)
May 21, 2012 28.83 29.51 28.60 29.48 7,392,135 +0.75(+2.61%)
May 18, 2012 29.50 29.54 28.64 28.73 9,441,750 -0.62(-2.11%)
May 17, 2012 30.01 30.08 29.28 29.35 8,167,303 -0.61(-2.04%)
May 16, 2012 30.35 30.56 29.93 29.96 6,847,567 -0.33(-1.09%)
May 15, 2012 30.64 30.84 30.22 30.29 5,245,885 -0.34(-1.11%)
May 14, 2012 30.47 30.80 30.27 30.63 5,845,040 -0.11(-0.36%)
May 11, 2012 30.75 31.29 30.66 30.74 7,204,534 -0.04(-0.13%)
May 10, 2012 30.69 30.87 30.34 30.78 9,853,740 +0.18(+0.59%)
May 09, 2012 30.31 30.73 29.98 30.60 12,218,933 -0.03(-0.10%)
May 08, 2012 30.36 30.71 29.94 30.63 10,458,525 +0.02(+0.07%)
May 07, 2012 30.48 30.93 30.48 30.61 8,321,833 +0.02(+0.07%)
May 04, 2012 31.01 31.10 30.48 30.59 11,574,242 -0.80(-2.55%)
May 03, 2012 32.13 32.20 31.37 31.39 11,499,710 -0.70(-2.18%)
May 02, 2012 31.65 32.15 31.61 32.09 9,121,614 +0.24(+0.75%)
May 01, 2012 31.64 32.05 31.63 31.85 8,224,877 -0.09(-0.28%)
Apr 30, 2012 32.02 32.09 31.85 31.94 8,635,333 -0.23(-0.71%)
Apr 27, 2012 32.00 32.22 31.85 32.17 10,434,682 +0.22(+0.69%)
Apr 26, 2012 31.62 32.00 31.62 31.95 9,420,322 -0.02(-0.06%)
Apr 25, 2012 31.50 31.98 31.37 31.97 10,774,042 +0.61(+1.95%)
Apr 24, 2012 32.71 32.75 31.20 31.36 18,923,696 -0.53(-1.66%)
Apr 23, 2012 32.20 32.26 31.81 31.89 13,114,025 -0.58(-1.79%)
Apr 20, 2012 32.99 33.05 32.32 32.47 48,478,528 -0.17(-0.52%)
Apr 19, 2012 32.83 33.13 32.37 32.64 8,923,763 -0.08(-0.24%)
Apr 18, 2012 32.64 32.89 32.35 32.72 5,670,713 -0.06(-0.18%)
Apr 17, 2012 32.32 32.83 32.32 32.78 6,303,051 +0.59(+1.82%)
Apr 16, 2012 32.57 32.66 31.80 32.20 6,878,410 +0.02(+0.05%)
Apr 13, 2012 32.41 32.80 32.18 32.18 8,947,649 -0.33(-1.00%)
Apr 12, 2012 32.01 32.56 31.91 32.51 5,873,135 +0.52(+1.63%)
Apr 11, 2012 31.93 32.18 31.91 31.98 5,891,427 +0.29(+0.93%)
Apr 10, 2012 32.02 32.38 31.62 31.69 11,486,598 -0.45(-1.40%)
Apr 09, 2012 31.95 32.29 31.85 32.14 5,092,162 -0.32(-0.99%)
Apr 05, 2012 32.09 32.65 32.00 32.46 6,112,419 +0.30(+0.93%)
Apr 04, 2012 32.31 32.32 31.90 32.16 10,253,957 -0.44(-1.35%)
Apr 03, 2012 33.20 33.20 32.53 32.60 7,874,817 -0.66(-1.97%)
Apr 02, 2012 33.14 33.41 32.95 33.26 7,410,272 -0.35(-1.06%)
Mar 30, 2012 33.32 33.90 33.26 33.61 7,785,308 +0.42(+1.27%)
Mar 29, 2012 33.16 33.35 32.99 33.19 7,208,502 -0.14(-0.42%)
Mar 28, 2012 33.73 33.83 33.06 33.33 6,509,867 -0.54(-1.59%)
Mar 27, 2012 34.02 34.24 33.87 33.87 5,476,170 -0.12(-0.35%)
Mar 26, 2012 33.57 34.00 33.45 33.99 5,712,503 +0.64(+1.92%)
Mar 23, 2012 33.49 33.56 33.01 33.35 6,339,899 -0.08(-0.24%)
Mar 22, 2012 33.31 33.51 33.17 33.43 5,536,724 -0.18(-0.54%)
Mar 21, 2012 33.57 33.76 33.23 33.61 8,249,929 +0.03(+0.09%)
Mar 20, 2012 33.65 33.71 33.26 33.58 7,977,728 -0.26(-0.77%)
Mar 19, 2012 33.00 33.93 32.96 33.84 10,684,374 +0.82(+2.48%)
Mar 16, 2012 32.78 33.30 32.69 33.02 11,965,574 +0.24(+0.73%)
Mar 15, 2012 32.10 32.82 32.04 32.78 8,428,127 +0.77(+2.41%)
Mar 14, 2012 32.21 32.64 31.92 32.01 8,657,877 -0.28(-0.87%)
Mar 13, 2012 32.07 32.30 31.94 32.29 10,326,623 +0.38(+1.19%)
Mar 12, 2012 32.31 32.44 31.90 31.91 7,050,810 -0.36(-1.12%)
Mar 09, 2012 32.20 32.49 32.02 32.27 12,370,289 -0.33(-1.01%)
Mar 08, 2012 32.95 32.98 32.56 32.60 7,189,656 -0.05(-0.15%)
Mar 07, 2012 32.12 32.76 32.06 32.65 7,537,300 +0.53(+1.65%)
Mar 06, 2012 31.86 32.18 31.66 32.12 8,830,033 -0.07(-0.22%)
Mar 05, 2012 32.71 32.78 32.12 32.19 7,860,772 -0.63(-1.92%)
Mar 02, 2012 33.13 33.35 32.78 32.82 4,721,750 -0.35(-1.06%)
Mar 01, 2012 33.49 33.56 33.00 33.17 6,630,794 -0.18(-0.54%)
Feb 29, 2012 33.73 33.73 33.29 33.35 7,069,631 -0.37(-1.10%)
Feb 28, 2012 33.19 33.84 33.14 33.72 6,378,678 +0.61(+1.84%)
Feb 27, 2012 33.06 33.40 32.80 33.11 5,985,971 -0.21(-0.63%)
Feb 24, 2012 33.48 33.60 33.29 33.32 3,609,178 +0.00(+0.00%)
Feb 23, 2012 32.84 33.50 32.54 33.32 5,775,589 +0.36(+1.09%)
Feb 22, 2012 33.18 33.41 32.90 32.96 6,498,651 -0.32(-0.96%)
Feb 21, 2012 33.63 33.63 33.20 33.28 6,831,498 -0.31(-0.92%)
Feb 17, 2012 34.08 34.15 33.46 33.59 7,659,223 -0.32(-0.94%)
Feb 16, 2012 33.47 34.21 33.30 33.91 8,888,663 +0.50(+1.50%)
Feb 15, 2012 33.01 33.54 33.01 33.41 8,579,437 +0.19(+0.57%)
Feb 14, 2012 33.09 33.24 32.71 33.22 7,099,972 -0.04(-0.11%)
Feb 13, 2012 33.50 33.77 32.75 33.26 7,301,545 -0.10(-0.31%)
Feb 10, 2012 33.40 33.51 33.19 33.36 5,420,038 -0.44(-1.30%)
Feb 09, 2012 33.95 33.99 33.68 33.80 6,474,831 -0.05(-0.15%)
Feb 08, 2012 33.43 34.06 33.41 33.85 8,339,512 +0.42(+1.26%)
Feb 07, 2012 33.36 33.62 33.07 33.43 9,965,404 -0.18(-0.54%)
Feb 06, 2012 33.74 33.78 33.30 33.61 8,693,762 -0.32(-0.94%)
Feb 03, 2012 33.34 34.09 33.25 33.93 14,258,490 +0.87(+2.63%)
Feb 02, 2012 32.85 33.20 32.84 33.06 9,876,226 +0.20(+0.61%)
Feb 01, 2012 32.79 33.19 32.45 32.86 11,813,313 +0.48(+1.48%)
Jan 31, 2012 32.40 32.47 32.00 32.38 11,852,329 +0.20(+0.62%)
Jan 30, 2012 32.18 32.30 32.00 32.18 9,217,698 -0.43(-1.32%)
Jan 27, 2012 31.98 32.83 31.95 32.61 8,431,465 +0.25(+0.77%)
Jan 26, 2012 32.87 33.23 32.24 32.36 12,688,916 -0.44(-1.34%)
Jan 25, 2012 32.56 32.90 32.00 32.80 17,599,732 +0.28(+0.86%)
Jan 24, 2012 33.34 33.48 32.46 32.52 20,920,108 -0.67(-2.02%)
Jan 23, 2012 33.39 33.80 33.01 33.19 14,773,402 -0.45(-1.34%)
Jan 20, 2012 33.59 33.74 33.26 33.64 11,312,884 -0.18(-0.53%)
Jan 19, 2012 33.44 34.10 33.31 33.82 14,179,800 +0.10(+0.30%)
Jan 18, 2012 31.97 33.83 31.96 33.72 27,362,372 +2.65(+8.55%)
Jan 17, 2012 31.34 31.38 31.00 31.07 5,753,553 +0.12(+0.37%)
Jan 13, 2012 31.11 31.36 30.81 30.95 8,155,848 -0.41(-1.32%)
Jan 12, 2012 30.79 31.44 30.64 31.36 8,783,133 +0.63(+2.07%)
Jan 11, 2012 30.52 30.78 30.29 30.73 6,445,932 +0.06(+0.20%)
Jan 10, 2012 30.25 30.69 30.06 30.67 10,151,334 +0.51(+1.69%)
Jan 09, 2012 29.72 30.27 29.70 30.16 8,040,636 +0.38(+1.28%)
Jan 06, 2012 29.61 29.78 29.46 29.78 6,052,724 +0.00(+0.00%)
Jan 05, 2012 29.44 29.90 29.44 29.78 6,568,617 +0.21(+0.71%)
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.