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, 2013 27.17 27.42 27.02 27.04 10,874,356 -0.42(-1.54%)
May 30, 2013 27.05 27.58 27.05 27.46 20,283,780 +0.29(+1.05%)
May 29, 2013 27.14 27.33 27.01 27.18 10,370,355 -0.08(-0.30%)
May 28, 2013 27.60 27.65 27.20 27.26 7,407,591 +0.16(+0.58%)
May 24, 2013 26.91 27.12 26.75 27.10 0 +0.00(+0.00%)
May 23, 2013 26.91 27.23 26.76 27.10 10,047,067 -0.02(-0.06%)
May 22, 2013 27.47 27.67 26.97 27.12 13,442,183 -0.44(-1.61%)
May 21, 2013 27.64 27.71 27.49 27.56 0 -0.02(-0.08%)
May 20, 2013 27.68 27.74 27.55 27.58 0 -0.11(-0.38%)
May 17, 2013 27.62 27.74 27.54 27.69 0 +0.13(+0.46%)
May 16, 2013 27.71 27.85 27.54 27.56 13,556,930 -0.16(-0.57%)
May 15, 2013 27.54 27.77 27.46 27.72 15,831,268 +0.20(+0.74%)
May 13, 2013 27.80 27.89 27.52 27.52 0 -0.38(-1.35%)
May 10, 2013 28.04 28.04 27.76 27.89 0 +0.02(+0.08%)
May 09, 2013 27.86 28.13 27.82 27.87 10,297,328 -0.06(-0.22%)
May 08, 2013 27.80 28.04 27.80 27.93 0 +0.04(+0.13%)
May 07, 2013 27.95 27.98 27.76 27.89 0 +0.00(+0.00%)
May 06, 2013 28.01 28.05 27.72 27.89 0 +0.02(+0.08%)
May 03, 2013 27.82 28.01 27.64 27.87 0 +0.23(+0.84%)
May 02, 2013 27.55 27.79 27.34 27.64 0 +0.22(+0.80%)
May 01, 2013 27.30 27.71 27.00 27.42 0 +0.15(+0.55%)
Apr 30, 2013 27.07 27.29 26.93 27.27 9,867,247 +0.18(+0.67%)
Apr 29, 2013 27.10 27.19 26.87 27.09 7,084,942 +0.17(+0.64%)
Apr 26, 2013 26.79 27.19 26.85 26.91 9,283,087 -0.28(-1.02%)
Apr 25, 2013 27.23 27.31 27.06 27.19 14,897,231 +0.08(+0.28%)
Apr 24, 2013 26.76 27.22 26.61 27.12 0 +0.23(+0.87%)
Apr 23, 2013 26.60 27.28 26.48 26.88 20,246,088 +0.67(+2.56%)
Apr 22, 2013 25.84 26.35 25.65 26.21 14,223,053 +0.42(+1.63%)
Apr 19, 2013 25.48 25.90 25.27 25.79 14,209,983 +0.25(+0.97%)
Apr 18, 2013 26.09 26.21 25.51 25.54 16,754,003 -0.22(-0.85%)
Apr 17, 2013 26.36 26.38 25.61 25.76 22,632,552 -1.15(-4.27%)
Apr 16, 2013 26.68 27.00 26.48 26.91 12,420,066 +0.35(+1.32%)
Apr 15, 2013 26.79 27.02 26.56 26.56 12,637,628 -0.44(-1.62%)
Apr 12, 2013 26.86 27.02 26.53 27.00 8,967,385 +0.12(+0.45%)
Apr 11, 2013 26.70 27.05 26.64 26.88 13,392,672 -0.05(-0.18%)
Apr 10, 2013 26.62 26.94 26.53 26.93 10,687,123 +0.45(+1.69%)
Apr 09, 2013 26.44 26.65 26.21 26.48 10,285,061 +0.07(+0.26%)
Apr 08, 2013 25.82 26.42 25.80 26.41 11,503,246 +0.66(+2.54%)
Apr 05, 2013 25.69 25.78 25.46 25.75 14,729,160 -0.22(-0.84%)
Apr 04, 2013 25.80 26.08 25.66 25.97 12,490,809 +0.26(+1.00%)
Apr 03, 2013 26.16 26.27 25.60 25.72 18,078,178 -0.46(-1.77%)
Apr 02, 2013 26.20 26.37 26.03 26.18 11,636,714 -0.18(-0.70%)
Apr 01, 2013 26.55 26.78 26.25 26.36 14,695,744 -0.35(-1.32%)
Mar 28, 2013 26.36 26.73 26.35 26.72 11,488,752 +0.30(+1.14%)
Mar 27, 2013 26.22 26.45 26.02 26.42 10,908,182 -0.01(-0.04%)
Mar 26, 2013 26.16 26.44 26.07 26.43 9,626,185 +0.46(+1.78%)
Mar 25, 2013 26.03 26.27 25.84 25.97 10,029,282 +0.01(+0.06%)
Mar 22, 2013 25.97 26.15 25.85 25.95 10,154,933 +0.13(+0.50%)
Mar 21, 2013 26.19 26.30 25.78 25.82 12,668,366 -0.58(-2.20%)
Mar 20, 2013 26.30 26.47 26.21 26.40 10,033,520 +0.30(+1.15%)
Mar 19, 2013 26.12 26.29 25.82 26.10 14,613,173 +0.03(+0.12%)
Mar 18, 2013 25.76 26.34 25.76 26.07 12,076,709 -0.35(-1.31%)
Mar 15, 2013 26.51 26.66 26.24 26.42 19,665,056 -0.23(-0.85%)
Mar 14, 2013 26.73 26.91 26.60 26.64 11,520,858 +0.07(+0.26%)
Mar 13, 2013 26.51 26.64 26.39 26.58 12,433,181 -0.25(-0.93%)
Mar 12, 2013 26.73 26.90 26.59 26.82 14,424,761 +0.08(+0.28%)
Mar 11, 2013 26.56 26.80 26.44 26.75 11,828,300 +0.17(+0.65%)
Mar 08, 2013 26.58 26.60 26.22 26.58 15,287,645 +0.07(+0.26%)
Mar 07, 2013 26.50 26.55 26.40 26.51 11,184,925 +0.05(+0.17%)
Mar 06, 2013 26.38 26.55 26.32 26.46 11,560,633 +0.11(+0.40%)
Mar 05, 2013 26.12 26.36 26.05 26.36 17,235,802 +0.33(+1.27%)
Mar 04, 2013 25.94 26.03 25.69 26.03 9,859,349 +0.03(+0.12%)
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.