Skip to main content

Texas Instruments (NQ: TXN )

148.54 -5.11 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 28.81 28.87 28.30 28.48 9,772,275 -0.47(-1.62%)
May 30, 2012 29.02 29.13 28.84 28.95 5,076,262 -0.41(-1.40%)
May 29, 2012 29.13 29.39 28.99 29.36 6,523,804 +0.42(+1.45%)
May 25, 2012 28.90 29.14 28.78 28.94 4,862,051 +0.05(+0.17%)
May 24, 2012 29.18 29.27 28.68 28.89 8,392,962 -0.25(-0.86%)
May 23, 2012 29.08 29.19 28.59 29.14 8,094,036 -0.22(-0.75%)
May 22, 2012 29.51 29.51 29.13 29.36 5,783,125 -0.12(-0.41%)
May 21, 2012 28.83 29.51 28.60 29.48 7,392,135 +0.75(+2.61%)
May 18, 2012 29.50 29.54 28.64 28.73 9,441,750 -0.62(-2.11%)
May 17, 2012 30.01 30.08 29.28 29.35 8,167,303 -0.61(-2.04%)
May 16, 2012 30.35 30.56 29.93 29.96 6,847,567 -0.33(-1.09%)
May 15, 2012 30.64 30.84 30.22 30.29 5,245,885 -0.34(-1.11%)
May 14, 2012 30.47 30.80 30.27 30.63 5,845,040 -0.11(-0.36%)
May 11, 2012 30.75 31.29 30.66 30.74 7,204,534 -0.04(-0.13%)
May 10, 2012 30.69 30.87 30.34 30.78 9,853,740 +0.18(+0.59%)
May 09, 2012 30.31 30.73 29.98 30.60 12,218,933 -0.03(-0.10%)
May 08, 2012 30.36 30.71 29.94 30.63 10,458,525 +0.02(+0.07%)
May 07, 2012 30.48 30.93 30.48 30.61 8,321,833 +0.02(+0.07%)
May 04, 2012 31.01 31.10 30.48 30.59 11,574,242 -0.80(-2.55%)
May 03, 2012 32.13 32.20 31.37 31.39 11,499,710 -0.70(-2.18%)
May 02, 2012 31.65 32.15 31.61 32.09 9,121,614 +0.24(+0.75%)
May 01, 2012 31.64 32.05 31.63 31.85 8,224,877 -0.09(-0.28%)
Apr 30, 2012 32.02 32.09 31.85 31.94 8,635,333 -0.23(-0.71%)
Apr 27, 2012 32.00 32.22 31.85 32.17 10,434,682 +0.22(+0.69%)
Apr 26, 2012 31.62 32.00 31.62 31.95 9,420,322 -0.02(-0.06%)
Apr 25, 2012 31.50 31.98 31.37 31.97 10,774,042 +0.61(+1.95%)
Apr 24, 2012 32.71 32.75 31.20 31.36 18,923,696 -0.53(-1.66%)
Apr 23, 2012 32.20 32.26 31.81 31.89 13,114,025 -0.58(-1.79%)
Apr 20, 2012 32.99 33.05 32.32 32.47 48,478,528 -0.17(-0.52%)
Apr 19, 2012 32.83 33.13 32.37 32.64 8,923,763 -0.08(-0.24%)
Apr 18, 2012 32.64 32.89 32.35 32.72 5,670,713 -0.06(-0.18%)
Apr 17, 2012 32.32 32.83 32.32 32.78 6,303,051 +0.59(+1.82%)
Apr 16, 2012 32.57 32.66 31.80 32.20 6,878,410 +0.02(+0.05%)
Apr 13, 2012 32.41 32.80 32.18 32.18 8,947,649 -0.33(-1.00%)
Apr 12, 2012 32.01 32.56 31.91 32.51 5,873,135 +0.52(+1.63%)
Apr 11, 2012 31.93 32.18 31.91 31.98 5,891,427 +0.29(+0.93%)
Apr 10, 2012 32.02 32.38 31.62 31.69 11,486,598 -0.45(-1.40%)
Apr 09, 2012 31.95 32.29 31.85 32.14 5,092,162 -0.32(-0.99%)
Apr 05, 2012 32.09 32.65 32.00 32.46 6,112,419 +0.30(+0.93%)
Apr 04, 2012 32.31 32.32 31.90 32.16 10,253,957 -0.44(-1.35%)
Apr 03, 2012 33.20 33.20 32.53 32.60 7,874,817 -0.66(-1.97%)
Apr 02, 2012 33.14 33.41 32.95 33.26 7,410,272 -0.35(-1.06%)
Mar 30, 2012 33.32 33.90 33.26 33.61 7,785,308 +0.42(+1.27%)
Mar 29, 2012 33.16 33.35 32.99 33.19 7,208,502 -0.14(-0.42%)
Mar 28, 2012 33.73 33.83 33.06 33.33 6,509,867 -0.54(-1.59%)
Mar 27, 2012 34.02 34.24 33.87 33.87 5,476,170 -0.12(-0.35%)
Mar 26, 2012 33.57 34.00 33.45 33.99 5,712,503 +0.64(+1.92%)
Mar 23, 2012 33.49 33.56 33.01 33.35 6,339,899 -0.08(-0.24%)
Mar 22, 2012 33.31 33.51 33.17 33.43 5,536,724 -0.18(-0.54%)
Mar 21, 2012 33.57 33.76 33.23 33.61 8,249,929 +0.03(+0.09%)
Mar 20, 2012 33.65 33.71 33.26 33.58 7,977,728 -0.26(-0.77%)
Mar 19, 2012 33.00 33.93 32.96 33.84 10,684,374 +0.82(+2.48%)
Mar 16, 2012 32.78 33.30 32.69 33.02 11,965,574 +0.24(+0.73%)
Mar 15, 2012 32.10 32.82 32.04 32.78 8,428,127 +0.77(+2.41%)
Mar 14, 2012 32.21 32.64 31.92 32.01 8,657,877 -0.28(-0.87%)
Mar 13, 2012 32.07 32.30 31.94 32.29 10,326,623 +0.38(+1.19%)
Mar 12, 2012 32.31 32.44 31.90 31.91 7,050,810 -0.36(-1.12%)
Mar 09, 2012 32.20 32.49 32.02 32.27 12,370,289 -0.33(-1.01%)
Mar 08, 2012 32.95 32.98 32.56 32.60 7,189,656 -0.05(-0.15%)
Mar 07, 2012 32.12 32.76 32.06 32.65 7,537,300 +0.53(+1.65%)
Mar 06, 2012 31.86 32.18 31.66 32.12 8,830,033 -0.07(-0.22%)
Mar 05, 2012 32.71 32.78 32.12 32.19 7,860,772 -0.63(-1.92%)
Mar 02, 2012 33.13 33.35 32.78 32.82 4,721,750 -0.35(-1.06%)
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.