Skip to main content

Texas Instruments (NQ: TXN )

185.38 +3.32 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 56.02 56.34 55.57 55.92 5,928,716 +0.01(+0.02%)
May 28, 2015 55.95 56.40 55.72 55.91 6,851,228 -0.06(-0.11%)
May 27, 2015 54.71 56.23 54.71 55.97 7,278,215 +1.41(+2.58%)
May 26, 2015 55.25 55.25 54.20 54.56 5,311,997 -0.80(-1.45%)
May 22, 2015 55.23 55.37 55.37 55.37 5,419,700 -0.13(-0.24%)
May 21, 2015 55.51 56.00 55.26 55.50 4,260,836 -0.13(-0.23%)
May 20, 2015 55.81 56.27 55.56 55.63 4,179,316 -0.15(-0.27%)
May 19, 2015 55.89 56.13 55.56 55.78 4,848,455 -0.01(-0.02%)
May 18, 2015 55.51 55.90 55.32 55.79 3,861,286 +0.18(+0.32%)
May 15, 2015 55.90 56.00 55.27 55.61 4,165,318 +0.01(+0.01%)
May 14, 2015 55.12 55.86 55.00 55.60 4,109,316 +0.91(+1.67%)
May 13, 2015 54.16 54.96 54.13 54.69 4,332,485 +0.52(+0.97%)
May 12, 2015 54.20 54.59 53.74 54.16 4,315,521 -0.27(-0.51%)
May 11, 2015 54.62 54.75 54.31 54.44 4,204,433 -0.26(-0.48%)
May 08, 2015 54.50 55.17 54.34 54.70 4,814,557 +0.64(+1.18%)
May 07, 2015 53.97 54.40 53.82 54.06 5,846,585 +0.36(+0.67%)
May 06, 2015 54.13 54.55 53.35 53.70 7,737,305 -0.31(-0.57%)
May 05, 2015 54.97 55.03 53.85 54.01 7,970,065 -1.29(-2.32%)
May 04, 2015 55.30 55.61 55.01 55.30 4,061,568 -0.02(-0.03%)
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.