Skip to main content

Texas Instruments (NQ: TXN )

177.07 -1.91 (-1.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 95.00 96.64 94.71 94.99 4,901,070 -1.03(-1.07%)
May 30, 2019 95.15 96.62 94.83 96.02 3,695,926 +1.17(+1.24%)
May 29, 2019 93.49 95.53 92.50 94.85 5,406,436 +0.86(+0.91%)
May 28, 2019 96.43 96.48 93.93 93.99 6,266,291 -1.68(-1.76%)
May 24, 2019 97.01 97.89 95.55 95.67 3,059,764 -0.70(-0.73%)
May 23, 2019 96.33 96.52 95.03 96.38 5,301,658 -0.87(-0.89%)
May 22, 2019 97.07 98.25 96.89 97.24 3,620,405 -0.20(-0.21%)
May 21, 2019 97.35 98.35 96.78 97.44 5,465,548 +2.07(+2.17%)
May 20, 2019 93.88 96.43 93.88 95.37 8,257,631 -1.88(-1.93%)
May 17, 2019 98.52 99.70 96.63 97.25 7,625,363 -2.20(-2.22%)
May 16, 2019 99.20 100.75 98.44 99.45 5,150,728 -0.98(-0.98%)
May 15, 2019 98.35 100.96 98.09 100.44 5,274,811 +1.14(+1.15%)
May 14, 2019 98.54 100.04 98.24 99.30 4,440,390 +1.76(+1.80%)
May 13, 2019 99.42 100.49 97.19 97.54 8,639,441 -5.00(-4.88%)
May 10, 2019 101.87 103.02 99.59 102.54 4,600,957 +0.41(+0.40%)
May 09, 2019 100.97 102.76 100.36 102.13 5,290,179 -0.37(-0.36%)
May 08, 2019 102.74 104.50 102.43 102.50 5,292,148 -1.25(-1.20%)
May 07, 2019 103.81 104.21 102.22 103.75 6,509,565 -1.76(-1.67%)
May 06, 2019 103.92 105.64 103.36 105.51 4,363,732 -1.47(-1.37%)
May 03, 2019 106.97 107.43 105.74 106.97 4,050,915 +0.71(+0.67%)
May 02, 2019 105.31 107.27 105.20 106.27 5,009,654 +1.06(+1.01%)
May 01, 2019 106.81 107.59 105.12 105.21 3,687,266 -1.39(-1.31%)
Apr 30, 2019 105.74 107.09 105.54 106.60 5,010,442 +1.02(+0.97%)
Apr 29, 2019 105.60 106.16 104.94 105.58 3,766,673 -0.46(-0.44%)
Apr 26, 2019 104.94 106.08 104.32 106.04 3,959,926 +0.04(+0.03%)
Apr 25, 2019 106.61 107.13 104.63 106.00 5,874,807 -1.14(-1.06%)
Apr 24, 2019 104.04 107.95 103.90 107.14 16,009,455 +1.85(+1.76%)
Apr 23, 2019 104.40 105.42 103.61 105.29 8,327,872 +1.29(+1.24%)
Apr 22, 2019 103.61 104.17 102.82 103.99 4,080,270 -0.51(-0.49%)
Apr 18, 2019 105.11 105.11 104.16 104.50 4,637,728 -0.08(-0.08%)
Apr 17, 2019 105.82 106.62 103.96 104.58 6,883,148 -0.70(-0.66%)
Apr 16, 2019 104.80 105.71 104.61 105.28 4,569,242 +1.16(+1.11%)
Apr 15, 2019 105.50 106.17 103.15 104.12 4,714,436 -1.51(-1.43%)
Apr 12, 2019 104.75 105.88 104.75 105.63 5,395,337 +1.70(+1.64%)
Apr 11, 2019 104.09 104.43 103.25 103.93 3,094,202 -0.04(-0.03%)
Apr 10, 2019 103.03 104.21 102.72 103.97 3,330,738 +0.89(+0.86%)
Apr 09, 2019 103.63 103.74 102.46 103.08 5,137,895 -1.16(-1.11%)
Apr 08, 2019 102.95 104.42 102.52 104.24 5,063,021 +1.44(+1.40%)
Apr 05, 2019 102.96 103.24 102.51 102.80 3,667,892 +0.35(+0.34%)
Apr 04, 2019 101.67 103.38 101.65 102.45 5,566,094 +0.44(+0.43%)
Apr 03, 2019 101.22 103.26 100.78 102.00 7,778,027 +2.23(+2.24%)
Apr 02, 2019 98.58 99.90 97.87 99.77 7,743,604 +1.48(+1.51%)
Apr 01, 2019 97.70 98.57 96.74 98.29 6,028,048 +2.33(+2.42%)
Mar 29, 2019 95.94 96.47 95.31 95.96 4,783,635 +1.05(+1.11%)
Mar 28, 2019 95.89 96.26 93.75 94.91 5,953,906 -0.96(-1.00%)
Mar 27, 2019 98.06 98.46 95.40 95.87 5,226,260 -2.14(-2.18%)
Mar 26, 2019 97.96 98.38 97.15 98.00 3,410,548 +1.10(+1.14%)
Mar 25, 2019 97.82 98.81 96.13 96.90 6,055,844 -2.33(-2.34%)
Mar 22, 2019 101.07 101.70 99.09 99.23 4,170,938 -2.30(-2.26%)
Mar 21, 2019 99.52 102.21 99.47 101.52 6,380,865 +2.34(+2.36%)
Mar 20, 2019 99.64 100.33 98.64 99.18 4,232,819 -0.35(-0.35%)
Mar 19, 2019 100.04 100.24 99.10 99.53 3,970,508 +0.19(+0.19%)
Mar 18, 2019 99.56 100.55 98.54 99.34 4,679,314 -0.84(-0.84%)
Mar 15, 2019 97.71 100.24 97.70 100.19 15,399,996 +3.29(+3.40%)
Mar 14, 2019 97.04 97.42 95.87 96.89 5,961,947 -0.43(-0.45%)
Mar 13, 2019 96.95 97.97 96.49 97.33 4,323,134 +0.96(+1.00%)
Mar 12, 2019 96.67 96.85 95.68 96.37 3,368,183 +0.06(+0.07%)
Mar 11, 2019 95.14 96.71 94.99 96.30 3,669,524 +1.44(+1.52%)
Mar 08, 2019 93.81 95.09 93.50 94.87 5,726,611 -0.08(-0.09%)
Mar 07, 2019 94.86 95.64 93.80 94.95 6,003,120 -0.43(-0.45%)
Mar 06, 2019 96.44 96.58 95.23 95.37 3,943,893 -1.04(-1.08%)
Mar 05, 2019 97.41 97.52 96.37 96.41 4,047,810 -0.75(-0.77%)
Mar 04, 2019 97.22 97.82 95.90 97.16 3,623,925 +0.58(+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.