Skip to main content

Texas Instruments (NQ: TXN )

183.36 -2.04 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 46.84 47.00 46.44 46.98 4,575,701 +0.32(+0.69%)
May 29, 2014 46.57 46.66 46.39 46.66 2,941,796 +0.20(+0.43%)
May 28, 2014 46.29 46.53 45.97 46.46 3,960,862 +0.11(+0.24%)
May 27, 2014 46.38 46.78 46.24 46.35 4,594,862 +0.10(+0.22%)
May 23, 2014 46.08 46.25 46.25 46.25 3,864,500 +0.06(+0.13%)
May 22, 2014 45.74 46.26 45.62 46.19 2,254,069 +0.54(+1.18%)
May 21, 2014 45.94 45.95 45.35 45.65 3,993,274 -0.06(-0.13%)
May 20, 2014 45.42 45.83 45.38 45.71 4,412,267 +0.11(+0.24%)
May 19, 2014 45.21 45.83 45.13 45.60 4,631,496 +0.61(+1.36%)
May 16, 2014 45.12 45.22 44.75 44.99 6,593,450 +0.10(+0.22%)
May 15, 2014 45.53 45.66 44.68 44.89 8,356,290 -0.72(-1.58%)
May 14, 2014 45.83 46.28 45.46 45.61 6,231,628 -0.53(-1.15%)
May 13, 2014 46.91 47.01 46.10 46.14 8,038,819 -0.81(-1.73%)
May 12, 2014 46.13 47.15 45.98 46.95 6,374,452 +1.11(+2.42%)
May 09, 2014 46.04 46.18 45.48 45.84 5,549,822 -0.27(-0.59%)
May 08, 2014 45.59 46.60 45.37 46.11 6,032,111 +0.53(+1.16%)
May 07, 2014 45.33 45.66 45.08 45.58 4,463,492 +0.20(+0.44%)
May 06, 2014 45.63 45.86 45.32 45.38 4,301,559 -0.34(-0.74%)
May 05, 2014 45.49 45.86 45.38 45.72 3,970,248 -0.06(-0.13%)
May 02, 2014 45.57 45.97 45.25 45.78 6,002,442 +0.55(+1.22%)
May 01, 2014 45.91 46.00 45.15 45.23 9,173,783 -0.22(-0.48%)
Apr 30, 2014 45.96 46.17 45.43 45.45 9,905,623 -0.67(-1.45%)
Apr 29, 2014 45.82 46.22 45.63 46.12 7,777,623 +0.67(+1.47%)
Apr 28, 2014 46.46 46.73 45.21 45.45 13,416,748 -0.89(-1.92%)
Apr 25, 2014 47.99 48.16 45.94 46.34 12,403,804 -2.13(-4.39%)
Apr 24, 2014 47.78 49.11 47.63 48.47 13,128,984 +2.01(+4.33%)
Apr 23, 2014 46.55 47.00 46.42 46.46 5,628,806 -0.13(-0.28%)
Apr 22, 2014 45.88 46.71 45.54 46.59 4,898,742 +0.48(+1.04%)
Apr 21, 2014 46.18 46.24 45.68 46.11 2,978,915 +0.28(+0.61%)
Apr 17, 2014 45.35 45.83 45.83 45.83 6,542,500 +0.62(+1.37%)
Apr 16, 2014 45.70 45.73 44.54 45.21 8,790,059 -0.60(-1.31%)
Apr 15, 2014 45.38 45.99 45.04 45.81 6,104,436 +0.49(+1.08%)
Apr 14, 2014 45.76 45.76 44.92 45.32 5,131,167 +0.34(+0.76%)
Apr 11, 2014 44.77 45.74 44.73 44.98 8,361,488 -0.55(-1.21%)
Apr 10, 2014 47.12 47.29 45.52 45.53 8,125,151 -1.71(-3.62%)
Apr 09, 2014 46.95 47.35 46.56 47.24 4,321,374 +0.47(+1.00%)
Apr 08, 2014 46.36 46.90 46.28 46.77 5,970,257 +0.52(+1.12%)
Apr 07, 2014 46.29 46.90 46.02 46.25 7,264,479 -0.09(-0.19%)
Apr 04, 2014 47.89 48.00 46.23 46.34 7,419,302 -1.35(-2.83%)
Apr 03, 2014 47.73 47.89 47.50 47.69 2,603,020 +0.07(+0.15%)
Apr 02, 2014 47.58 47.97 47.47 47.62 5,148,857 +0.09(+0.19%)
Apr 01, 2014 47.32 50.00 47.12 47.53 6,192,155 +0.37(+0.78%)
Mar 31, 2014 47.06 47.44 46.86 47.16 4,617,105 +0.52(+1.11%)
Mar 28, 2014 46.23 47.06 46.12 46.64 4,329,454 +0.56(+1.22%)
Mar 27, 2014 46.45 46.62 46.00 46.08 4,925,025 -0.31(-0.67%)
Mar 26, 2014 46.98 47.25 46.23 46.39 6,773,548 -0.30(-0.64%)
Mar 25, 2014 46.84 46.90 46.10 46.69 6,584,998 +0.12(+0.26%)
Mar 24, 2014 46.80 47.00 46.20 46.57 6,852,534 -0.58(-1.23%)
Mar 21, 2014 47.43 47.65 46.49 47.15 21,693,390 +0.20(+0.43%)
Mar 20, 2014 45.55 46.97 45.41 46.95 7,683,688 +1.43(+3.14%)
Mar 19, 2014 45.51 46.01 45.27 45.52 5,830,908 +0.12(+0.26%)
Mar 18, 2014 45.21 45.65 45.06 45.40 4,081,944 +0.13(+0.29%)
Mar 17, 2014 44.54 45.52 44.41 45.27 5,886,442 +0.96(+2.17%)
Mar 14, 2014 44.95 45.29 44.29 44.31 10,047,541 -0.68(-1.51%)
Mar 13, 2014 46.50 46.78 44.91 44.99 9,804,651 -1.44(-3.10%)
Mar 12, 2014 45.52 46.60 45.52 46.43 9,520,527 +0.76(+1.66%)
Mar 11, 2014 45.99 46.24 45.30 45.67 4,962,067 -0.20(-0.44%)
Mar 10, 2014 45.91 46.00 45.53 45.87 3,328,515 +0.02(+0.04%)
Mar 07, 2014 45.88 46.03 45.62 45.85 3,872,438 +0.17(+0.37%)
Mar 06, 2014 45.31 45.75 45.21 45.68 4,770,702 +0.50(+1.11%)
Mar 05, 2014 44.15 45.59 44.15 45.18 5,040,899 -0.08(-0.18%)
Mar 04, 2014 44.83 45.41 44.82 45.26 5,112,185 +0.68(+1.53%)
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.