Skip to main content

Texas Instruments (NQ: TXN )

160.88 -0.41 (-0.25%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 116.81 119.26 115.66 118.74 5,953,500 +2.87(+2.48%)
May 28, 2020 117.76 118.69 115.51 115.87 3,798,228 -1.95(-1.66%)
May 27, 2020 116.43 117.97 115.54 117.82 4,079,439 +2.09(+1.81%)
May 26, 2020 115.81 117.61 115.51 115.73 4,822,041 +2.30(+2.03%)
May 22, 2020 113.53 113.87 112.32 113.43 3,061,500 -0.27(-0.24%)
May 21, 2020 116.44 117.33 113.38 113.70 4,381,753 -3.78(-3.22%)
May 20, 2020 115.14 118.83 114.64 117.48 4,961,617 +4.80(+4.26%)
May 19, 2020 114.02 115.34 112.53 112.68 4,595,046 -1.74(-1.52%)
May 18, 2020 111.18 115.15 110.26 114.42 6,527,355 +6.18(+5.71%)
May 15, 2020 106.54 108.37 105.45 108.24 7,237,700 -2.11(-1.91%)
May 14, 2020 109.00 110.44 106.42 110.35 4,396,118 +1.28(+1.17%)
May 13, 2020 112.92 112.92 107.38 109.07 4,653,189 -2.62(-2.35%)
May 12, 2020 115.14 115.87 111.34 111.69 3,546,600 -3.19(-2.78%)
May 11, 2020 113.41 115.77 113.41 114.88 2,723,621 -0.12(-0.10%)
May 08, 2020 113.96 115.54 112.75 115.00 4,331,200 +1.35(+1.19%)
May 07, 2020 113.89 114.93 112.62 113.65 3,606,931 +1.23(+1.09%)
May 06, 2020 112.40 113.85 111.98 112.42 3,701,380 +0.88(+0.79%)
May 05, 2020 111.50 113.19 110.80 111.54 5,242,504 +1.04(+0.94%)
May 04, 2020 108.92 110.66 107.84 110.50 4,987,064 +0.79(+0.72%)
May 01, 2020 112.38 113.25 109.45 109.71 5,839,800 -6.36(-5.48%)
Apr 30, 2020 117.54 117.99 115.19 116.07 5,779,613 -3.33(-2.79%)
Apr 29, 2020 115.93 119.68 115.87 119.40 4,936,237 +5.16(+4.52%)
Apr 28, 2020 118.12 119.81 114.07 114.24 5,761,833 -1.54(-1.33%)
Apr 27, 2020 114.00 116.24 113.02 115.78 4,728,247 +1.85(+1.62%)
Apr 24, 2020 111.35 114.00 111.04 113.93 5,570,200 +3.47(+3.14%)
Apr 23, 2020 111.74 113.90 110.18 110.46 5,374,122 -1.52(-1.36%)
Apr 22, 2020 109.68 112.46 108.61 111.98 10,961,133 +5.14(+4.81%)
Apr 21, 2020 110.20 110.75 106.50 106.84 8,795,060 -4.69(-4.21%)
Apr 20, 2020 111.52 115.12 111.30 111.53 7,957,218 -2.02(-1.78%)
Apr 17, 2020 111.61 114.06 110.73 113.55 6,100,100 +2.16(+1.94%)
Apr 16, 2020 109.42 111.91 107.81 111.39 5,776,272 +3.41(+3.16%)
Apr 15, 2020 109.08 109.14 106.76 107.98 5,381,347 -2.97(-2.68%)
Apr 14, 2020 109.52 111.43 108.97 110.95 8,141,588 +3.28(+3.05%)
Apr 13, 2020 105.50 108.45 105.30 107.67 5,209,409 -0.02(-0.02%)
Apr 09, 2020 111.00 112.21 107.08 107.69 5,902,400 -2.48(-2.25%)
Apr 08, 2020 108.19 110.67 106.22 110.17 5,426,602 +3.91(+3.68%)
Apr 07, 2020 112.93 112.93 105.83 106.26 7,762,127 -2.70(-2.48%)
Apr 06, 2020 104.58 109.56 103.51 108.96 7,189,603 +8.98(+8.98%)
Apr 03, 2020 102.44 103.64 98.85 99.98 6,587,400 -2.04(-2.00%)
Apr 02, 2020 96.26 102.22 96.10 102.02 8,353,714 +5.13(+5.29%)
Apr 01, 2020 96.10 100.37 96.07 96.89 8,229,297 -3.04(-3.04%)
Mar 31, 2020 102.02 103.18 99.48 99.93 8,969,288 -2.09(-2.05%)
Mar 30, 2020 100.40 103.44 100.30 102.02 6,950,703 +1.52(+1.51%)
Mar 27, 2020 104.00 105.00 100.07 100.50 7,579,100 -7.26(-6.74%)
Mar 26, 2020 99.40 108.84 99.01 107.76 10,442,357 +8.60(+8.67%)
Mar 25, 2020 104.33 105.83 98.51 99.16 11,861,823 -6.20(-5.88%)
Mar 24, 2020 102.14 105.68 99.46 105.36 9,384,894 +6.92(+7.03%)
Mar 23, 2020 97.35 101.96 94.92 98.44 9,680,746 +0.84(+0.86%)
Mar 20, 2020 104.50 105.50 97.10 97.60 10,253,300 -3.97(-3.91%)
Mar 19, 2020 99.39 105.00 97.12 101.57 9,298,440 +1.57(+1.57%)
Mar 18, 2020 100.05 105.82 94.15 100.00 16,411,203 -6.15(-5.79%)
Mar 17, 2020 96.03 107.64 95.11 106.15 16,243,187 +12.65(+13.53%)
Mar 16, 2020 95.88 104.50 93.09 93.50 12,389,352 -12.54(-11.83%)
Mar 13, 2020 103.31 107.47 98.46 106.04 16,040,200 +8.51(+8.73%)
Mar 12, 2020 99.42 104.73 96.55 97.53 15,158,233 -8.97(-8.42%)
Mar 11, 2020 109.54 111.44 105.79 106.50 9,636,947 -5.62(-5.01%)
Mar 10, 2020 108.83 112.14 104.75 112.12 9,206,240 +7.08(+6.74%)
Mar 09, 2020 105.11 110.08 104.42 105.04 8,453,928 -8.12(-7.18%)
Mar 06, 2020 111.09 113.87 110.14 113.16 6,386,200 -1.56(-1.36%)
Mar 05, 2020 115.17 117.21 113.71 114.72 6,161,480 -4.33(-3.64%)
Mar 04, 2020 115.77 119.09 114.34 119.05 5,556,541 +5.24(+4.60%)
Mar 03, 2020 118.38 120.12 112.21 113.81 9,217,334 -5.16(-4.34%)
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.