Skip to main content

Texas Instruments (NQ: TXN )

172.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 68.34 69.21 68.33 68.58 7,822,635 +0.43(+0.63%)
May 30, 2017 67.34 68.34 67.34 68.15 3,918,752 +0.71(+1.05%)
May 26, 2017 67.49 66.78 67.44 3,382,426 +0.27(+0.41%)
May 25, 2017 66.92 67.34 66.50 67.17 3,880,547 +0.62(+0.92%)
May 24, 2017 66.76 66.76 66.30 66.56 4,415,979 +0.30(+0.45%)
May 23, 2017 66.93 66.97 66.06 66.26 4,430,637 -0.57(-0.85%)
May 22, 2017 66.91 67.29 66.56 66.82 4,416,710 +0.06(+0.09%)
May 19, 2017 66.01 67.38 65.94 66.76 9,028,663 +0.89(+1.35%)
May 18, 2017 65.62 66.26 65.20 65.87 5,930,750 +0.46(+0.70%)
May 17, 2017 67.79 68.23 65.36 65.42 7,699,840 -2.98(-4.36%)
May 16, 2017 68.08 68.44 67.72 68.40 4,713,065 +0.60(+0.88%)
May 15, 2017 67.05 67.86 66.89 67.80 4,325,241 +0.71(+1.07%)
May 12, 2017 67.15 67.15 66.75 67.09 3,186,055 +0.24(+0.36%)
May 11, 2017 66.68 67.08 66.22 66.85 3,810,989 -0.07(-0.11%)
May 10, 2017 66.50 67.07 66.32 66.92 6,230,745 +0.86(+1.31%)
May 09, 2017 66.00 66.37 65.91 66.06 5,332,142 -0.01(-0.01%)
May 08, 2017 66.26 66.36 65.98 66.06 3,339,642 -0.14(-0.21%)
May 05, 2017 66.06 66.21 65.79 66.21 4,394,774 +0.27(+0.42%)
May 04, 2017 66.50 66.54 65.74 65.93 3,898,550 -0.39(-0.59%)
May 03, 2017 65.85 66.46 65.68 66.32 5,610,932 +0.43(+0.66%)
May 02, 2017 65.81 66.02 65.51 65.89 7,498,626 -0.03(-0.05%)
May 01, 2017 65.89 66.10 65.18 65.92 6,092,599 +0.09(+0.14%)
Apr 28, 2017 67.38 67.38 65.39 65.83 12,656,095 -1.35(-2.00%)
Apr 27, 2017 67.14 67.57 66.81 67.18 6,931,157 +0.16(+0.24%)
Apr 26, 2017 67.90 68.52 66.76 67.02 8,185,239 -1.03(-1.52%)
Apr 25, 2017 67.18 68.11 67.02 68.05 9,202,538 +1.06(+1.58%)
Apr 24, 2017 66.95 67.33 66.81 67.00 6,207,483 +1.05(+1.59%)
Apr 21, 2017 65.76 66.44 65.48 65.95 7,641,888 -0.78(-1.18%)
Apr 20, 2017 65.87 66.84 65.70 66.73 4,340,172 +1.15(+1.75%)
Apr 19, 2017 66.07 66.65 65.51 65.58 5,656,401 -0.20(-0.30%)
Apr 18, 2017 64.87 65.97 64.74 65.78 5,481,230 +0.74(+1.13%)
Apr 17, 2017 64.70 65.07 64.55 65.05 5,400,463 +0.73(+1.13%)
Apr 13, 2017 64.84 65.55 64.31 64.32 5,637,553 -0.53(-0.82%)
Apr 12, 2017 65.67 65.84 64.62 64.85 7,666,776 -0.77(-1.17%)
Apr 11, 2017 66.00 66.00 64.62 65.62 6,439,981 -0.59(-0.90%)
Apr 10, 2017 66.45 66.73 66.04 66.21 4,011,551 -0.33(-0.50%)
Apr 07, 2017 66.35 66.86 66.17 66.54 3,251,714 +0.36(+0.54%)
Apr 06, 2017 66.09 66.41 65.61 66.19 5,056,625 +0.02(+0.02%)
Apr 05, 2017 66.60 67.08 66.09 66.17 4,294,749 -0.43(-0.65%)
Apr 04, 2017 66.19 66.66 66.19 66.60 3,342,559 +0.20(+0.30%)
Apr 03, 2017 66.82 67.34 65.93 66.40 5,523,365 -0.17(-0.25%)
Mar 31, 2017 66.76 67.05 66.55 66.57 4,552,145 -0.40(-0.59%)
Mar 30, 2017 66.29 67.00 66.29 66.96 4,081,890 +0.45(+0.68%)
Mar 29, 2017 66.39 66.65 66.32 66.51 3,402,685 -0.10(-0.15%)
Mar 28, 2017 66.35 66.92 66.29 66.61 4,330,336 +0.07(+0.10%)
Mar 27, 2017 66.06 66.78 65.86 66.54 3,946,413 -0.05(-0.07%)
Mar 24, 2017 67.69 67.80 66.46 66.59 4,962,238 -0.07(-0.10%)
Mar 23, 2017 66.67 66.96 66.29 66.66 4,036,515 -0.02(-0.02%)
Mar 22, 2017 66.18 66.76 65.76 66.67 5,212,763 +0.78(+1.18%)
Mar 21, 2017 67.70 67.83 65.83 65.90 7,528,740 -1.52(-2.26%)
Mar 20, 2017 67.75 67.98 67.38 67.42 5,304,440 -0.50(-0.74%)
Mar 17, 2017 67.95 68.09 67.29 67.92 11,173,031 +0.40(+0.60%)
Mar 16, 2017 67.75 67.90 67.24 67.52 5,077,640 -0.09(-0.13%)
Mar 15, 2017 67.28 67.71 66.90 67.61 4,440,083 +0.60(+0.90%)
Mar 14, 2017 66.89 67.10 66.62 67.00 5,169,527 +0.06(+0.09%)
Mar 13, 2017 66.37 67.00 66.25 66.95 7,361,294 +0.57(+0.86%)
Mar 10, 2017 65.87 66.62 65.62 66.38 6,194,455 +0.99(+1.52%)
Mar 09, 2017 65.68 65.93 65.11 65.38 5,150,036 -0.17(-0.26%)
Mar 08, 2017 65.64 66.05 65.41 65.56 6,518,934 +0.18(+0.28%)
Mar 07, 2017 64.74 66.41 64.62 65.38 12,776,057 +0.67(+1.03%)
Mar 06, 2017 64.19 64.83 63.96 64.71 4,921,266 +0.37(+0.58%)
Mar 03, 2017 64.62 64.62 64.00 64.34 4,834,626 -0.18(-0.28%)
Mar 02, 2017 64.75 65.08 64.41 64.52 9,204,672 -0.06(-0.09%)
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.