Skip to main content

Texas Instruments (NQ: TXN )

200.71 -0.68 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 43.60 43.85 43.25 43.52 7,617,714 +0.01(+0.02%)
May 28, 2015 43.55 43.90 43.37 43.51 8,803,036 -0.05(-0.11%)
May 27, 2015 42.58 43.76 42.58 43.56 9,351,665 +1.10(+2.58%)
May 26, 2015 43.00 43.00 42.18 42.46 6,825,302 -0.63(-1.45%)
May 22, 2015 42.98 43.09 43.09 43.09 6,963,688 -0.10(-0.24%)
May 21, 2015 43.20 43.58 43.01 43.19 5,474,681 -0.10(-0.23%)
May 20, 2015 43.44 43.79 43.24 43.30 5,369,938 -0.12(-0.27%)
May 19, 2015 43.50 43.68 43.25 43.41 6,229,704 -0.01(-0.02%)
May 18, 2015 43.20 43.51 43.05 43.42 4,961,306 +0.14(+0.32%)
May 15, 2015 43.51 43.58 43.02 43.28 5,351,952 +0.00(+0.01%)
May 14, 2015 42.90 43.47 42.81 43.28 5,279,996 +0.71(+1.67%)
May 13, 2015 42.15 42.77 42.13 42.56 5,566,742 +0.41(+0.97%)
May 12, 2015 42.18 42.48 41.83 42.16 5,544,945 -0.21(-0.51%)
May 11, 2015 42.51 42.61 42.27 42.37 5,402,210 -0.20(-0.48%)
May 08, 2015 42.42 42.94 42.29 42.57 6,186,149 +0.50(+1.18%)
May 07, 2015 42.00 42.34 41.89 42.07 7,512,186 +0.28(+0.67%)
May 06, 2015 42.13 42.46 41.52 41.79 9,941,542 -0.24(-0.57%)
May 05, 2015 42.78 42.83 41.91 42.03 10,240,612 -1.00(-2.32%)
May 04, 2015 43.04 43.28 42.81 43.03 5,218,645 -0.01(-0.03%)
May 01, 2015 42.58 43.14 42.35 43.05 7,358,168 +0.86(+2.03%)
Apr 30, 2015 42.74 42.92 41.96 42.19 8,681,892 -0.63(-1.47%)
Apr 29, 2015 42.55 43.05 42.32 42.82 6,779,353 -0.05(-0.13%)
Apr 28, 2015 43.05 43.21 42.53 42.88 8,647,632 -0.10(-0.24%)
Apr 27, 2015 42.79 43.55 42.61 42.98 10,855,977 +0.64(+1.52%)
Apr 24, 2015 42.30 42.41 41.88 42.33 13,617,834 +0.01(+0.02%)
Apr 23, 2015 42.00 42.49 41.72 42.33 29,715,916 -3.10(-6.83%)
Apr 22, 2015 45.28 45.53 44.84 45.43 5,779,121 +0.44(+0.98%)
Apr 21, 2015 45.54 45.54 44.89 44.99 3,688,984 -0.01(-0.02%)
Apr 20, 2015 44.55 45.27 44.55 45.00 4,163,192 +0.65(+1.47%)
Apr 17, 2015 44.74 45.02 44.25 44.35 6,762,818 -0.84(-1.85%)
Apr 16, 2015 44.97 45.31 44.93 45.18 5,247,170 -0.07(-0.15%)
Apr 15, 2015 44.18 45.40 44.08 45.25 8,603,080 +1.35(+3.08%)
Apr 14, 2015 44.21 44.41 43.77 43.90 5,009,685 -0.35(-0.80%)
Apr 13, 2015 44.72 44.86 44.24 44.25 3,884,138 -0.38(-0.86%)
Apr 10, 2015 44.73 44.75 44.51 44.63 4,409,473 -0.06(-0.14%)
Apr 09, 2015 43.87 44.74 43.73 44.69 5,639,416 +0.63(+1.42%)
Apr 08, 2015 43.94 44.31 43.75 44.07 5,355,005 +0.02(+0.05%)
Apr 07, 2015 43.85 44.42 43.76 44.04 4,214,028 +0.10(+0.23%)
Apr 06, 2015 43.46 44.21 43.21 43.94 4,034,158 +0.07(+0.16%)
Apr 02, 2015 43.84 43.87 43.87 43.87 4,584,125 +0.14(+0.33%)
Apr 01, 2015 44.13 44.27 43.49 43.73 6,881,470 -0.50(-1.14%)
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%)
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.