Skip to main content

Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 91.39 92.97 91.11 91.38 5,094,752 -0.99(-1.07%)
May 30, 2019 91.53 92.95 91.22 92.37 3,841,983 +1.13(+1.24%)
May 29, 2019 89.93 91.90 88.98 91.24 5,620,089 +0.82(+0.91%)
May 28, 2019 92.76 92.82 90.36 90.42 6,513,924 -1.62(-1.76%)
May 24, 2019 93.32 94.17 91.91 92.04 3,180,681 -0.67(-0.73%)
May 23, 2019 92.67 92.85 91.41 92.71 5,511,170 -0.83(-0.89%)
May 22, 2019 93.38 94.52 93.21 93.54 3,763,477 -0.19(-0.21%)
May 21, 2019 93.65 94.61 93.10 93.74 5,681,537 +1.99(+2.17%)
May 20, 2019 90.31 92.76 90.31 91.75 8,583,958 -1.80(-1.93%)
May 17, 2019 94.77 95.91 92.96 93.55 7,926,704 -2.12(-2.22%)
May 16, 2019 95.43 96.92 94.70 95.67 5,354,276 -0.95(-0.98%)
May 15, 2019 94.61 97.12 94.36 96.62 5,483,263 +1.09(+1.15%)
May 14, 2019 94.80 96.23 94.51 95.52 4,615,866 +1.69(+1.80%)
May 13, 2019 95.64 96.67 93.50 93.83 8,980,858 -4.81(-4.88%)
May 10, 2019 97.99 99.11 95.80 98.64 4,782,779 +0.39(+0.40%)
May 09, 2019 97.14 98.85 96.54 98.25 5,499,238 -0.36(-0.36%)
May 08, 2019 98.83 100.53 98.54 98.61 5,501,285 -1.20(-1.20%)
May 07, 2019 99.87 100.25 98.34 99.81 6,766,812 -1.69(-1.67%)
May 06, 2019 99.97 101.62 99.43 101.50 4,536,179 -1.41(-1.37%)
May 03, 2019 102.90 103.35 101.72 102.91 4,211,001 +0.68(+0.67%)
May 02, 2019 101.30 103.19 101.20 102.22 5,207,627 +1.02(+1.01%)
May 01, 2019 102.75 103.50 101.13 101.21 3,832,981 -1.34(-1.31%)
Apr 30, 2019 101.72 103.02 101.53 102.55 5,208,446 +0.98(+0.97%)
Apr 29, 2019 101.59 102.12 100.95 101.56 3,915,525 -0.44(-0.43%)
Apr 26, 2019 100.95 102.04 100.35 102.01 4,116,415 +0.03(+0.03%)
Apr 25, 2019 102.56 103.06 100.65 101.97 6,106,970 -1.10(-1.06%)
Apr 24, 2019 100.08 103.84 99.95 103.07 16,642,121 +1.78(+1.76%)
Apr 23, 2019 100.43 101.42 99.67 101.28 8,656,976 +1.24(+1.24%)
Apr 22, 2019 99.67 100.22 98.91 100.04 4,241,516 -0.49(-0.48%)
Apr 18, 2019 101.11 101.11 100.20 100.53 4,821,004 -0.08(-0.08%)
Apr 17, 2019 101.80 102.56 100.01 100.61 7,155,158 -0.67(-0.66%)
Apr 16, 2019 100.81 101.69 100.63 101.28 4,749,810 +1.11(+1.11%)
Apr 15, 2019 101.48 102.14 99.23 100.16 4,900,742 -1.45(-1.43%)
Apr 12, 2019 100.76 101.85 100.76 101.62 5,608,552 +1.64(+1.64%)
Apr 11, 2019 100.14 100.46 99.33 99.98 3,216,479 -0.03(-0.03%)
Apr 10, 2019 99.11 100.25 98.81 100.01 3,462,363 +0.85(+0.86%)
Apr 09, 2019 99.69 99.80 98.56 99.16 5,340,936 -1.11(-1.11%)
Apr 08, 2019 99.04 100.45 98.62 100.28 5,263,103 +1.38(+1.40%)
Apr 05, 2019 99.05 99.32 98.61 98.89 3,812,841 +0.34(+0.34%)
Apr 04, 2019 97.80 99.45 97.79 98.55 5,786,057 +0.43(+0.43%)
Apr 03, 2019 97.37 99.34 96.95 98.13 8,085,401 +2.15(+2.24%)
Apr 02, 2019 94.84 96.11 94.15 95.98 8,049,618 +1.43(+1.51%)
Apr 01, 2019 93.98 94.83 93.06 94.55 6,266,266 +2.24(+2.42%)
Mar 29, 2019 92.29 92.80 91.69 92.31 4,972,676 +1.01(+1.11%)
Mar 28, 2019 92.24 92.60 90.19 91.30 6,189,194 -0.92(-1.00%)
Mar 27, 2019 94.33 94.71 91.77 92.23 5,432,793 -2.05(-2.18%)
Mar 26, 2019 94.24 94.64 93.46 94.28 3,545,327 +1.06(+1.14%)
Mar 25, 2019 94.11 95.05 92.48 93.22 6,295,161 -2.24(-2.34%)
Mar 22, 2019 97.23 97.83 95.32 95.45 4,335,766 -2.21(-2.26%)
Mar 21, 2019 95.74 98.33 95.69 97.66 6,633,026 +2.25(+2.36%)
Mar 20, 2019 95.85 96.52 94.89 95.41 4,400,093 -0.34(-0.35%)
Mar 19, 2019 96.24 96.43 95.33 95.75 4,127,415 +0.18(+0.19%)
Mar 18, 2019 95.78 96.72 94.79 95.57 4,864,232 -0.81(-0.84%)
Mar 15, 2019 93.99 96.43 93.98 96.38 16,008,577 +3.17(+3.40%)
Mar 14, 2019 93.35 93.71 92.23 93.21 6,197,552 -0.42(-0.45%)
Mar 13, 2019 93.26 94.24 92.83 93.63 4,493,977 +0.92(+1.00%)
Mar 12, 2019 92.99 93.17 92.04 92.70 3,501,288 +0.06(+0.07%)
Mar 11, 2019 91.52 93.03 91.38 92.64 3,814,538 +1.38(+1.52%)
Mar 08, 2019 90.24 91.48 89.95 91.26 5,952,917 -0.08(-0.09%)
Mar 07, 2019 91.25 92.01 90.23 91.34 6,240,353 -0.41(-0.45%)
Mar 06, 2019 92.77 92.90 91.61 91.75 4,099,749 -1.00(-1.08%)
Mar 05, 2019 93.70 93.81 92.70 92.75 4,207,773 -0.72(-0.77%)
Mar 04, 2019 93.52 94.11 92.25 93.47 3,767,137 +0.56(+0.60%)
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.