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, 2018 95.38 96.13 94.95 95.30 7,729,122 +0.05(+0.05%)
May 30, 2018 94.82 95.69 94.56 95.25 4,252,994 +0.77(+0.82%)
May 29, 2018 94.22 95.17 93.68 94.48 4,101,510 -0.53(-0.56%)
May 25, 2018 95.00 95.00 95.00 0 +0.69(+0.73%)
May 24, 2018 94.52 94.70 93.32 94.31 3,353,145 -0.27(-0.29%)
May 23, 2018 93.24 94.60 92.74 94.59 3,667,881 +0.18(+0.19%)
May 22, 2018 94.57 95.23 94.26 94.41 3,522,343 +0.38(+0.41%)
May 21, 2018 95.13 95.62 93.57 94.02 6,105,606 -0.11(-0.12%)
May 18, 2018 93.61 94.59 93.06 94.14 4,978,388 +0.18(+0.19%)
May 17, 2018 94.28 95.09 93.70 93.96 4,453,786 -0.91(-0.96%)
May 16, 2018 93.46 95.01 92.86 94.87 4,577,486 +1.86(+2.01%)
May 15, 2018 93.67 94.41 92.27 93.00 5,092,454 -1.22(-1.29%)
May 14, 2018 93.45 94.53 93.42 94.22 4,838,409 +1.18(+1.27%)
May 11, 2018 93.35 94.31 92.82 93.04 4,208,028 -0.61(-0.65%)
May 10, 2018 92.10 93.71 91.81 93.65 5,139,190 +2.07(+2.26%)
May 09, 2018 90.27 91.69 90.02 91.58 6,025,855 +1.77(+1.97%)
May 08, 2018 89.03 91.97 88.62 89.81 6,033,996 +0.81(+0.91%)
May 07, 2018 89.41 89.56 88.54 89.00 4,830,861 -0.15(-0.17%)
May 04, 2018 87.29 89.20 86.74 89.15 7,242,880 +1.46(+1.66%)
May 03, 2018 86.09 88.29 84.95 87.70 5,656,970 +0.54(+0.62%)
May 02, 2018 87.43 88.22 86.23 87.16 6,314,291 -0.37(-0.43%)
May 01, 2018 85.58 87.59 85.24 87.53 5,002,645 +1.67(+1.94%)
Apr 30, 2018 87.13 88.23 85.78 85.86 6,606,299 -0.91(-1.05%)
Apr 27, 2018 87.33 87.52 85.39 86.77 6,042,153 -0.18(-0.20%)
Apr 26, 2018 88.05 88.31 86.51 86.95 7,882,454 -0.24(-0.27%)
Apr 25, 2018 85.89 88.25 84.45 87.19 14,997,203 +3.88(+4.65%)
Apr 24, 2018 84.45 85.68 82.44 83.31 9,941,780 +0.28(+0.34%)
Apr 23, 2018 85.15 85.15 82.97 83.03 7,010,098 -1.58(-1.87%)
Apr 20, 2018 85.46 86.03 83.69 84.62 9,282,994 -1.13(-1.31%)
Apr 19, 2018 87.82 87.90 84.57 85.74 10,188,302 -3.44(-3.85%)
Apr 18, 2018 88.94 89.64 88.10 89.18 4,199,321 -0.03(-0.04%)
Apr 17, 2018 88.11 89.47 87.87 89.21 4,726,656 +1.60(+1.83%)
Apr 16, 2018 87.25 88.20 86.87 87.61 3,344,996 +1.13(+1.31%)
Apr 13, 2018 88.84 88.88 86.26 86.48 4,157,006 -1.76(-2.00%)
Apr 12, 2018 87.23 88.46 87.13 88.24 5,408,529 +1.61(+1.86%)
Apr 11, 2018 85.84 87.27 85.52 86.63 4,524,521 -0.02(-0.02%)
Apr 10, 2018 86.06 87.25 85.19 86.65 7,953,090 +2.16(+2.55%)
Apr 09, 2018 84.68 87.10 84.31 84.49 6,900,059 +0.30(+0.35%)
Apr 06, 2018 85.47 86.63 83.82 84.19 6,019,685 -2.35(-2.72%)
Apr 05, 2018 87.89 88.04 85.39 86.55 6,460,526 -1.67(-1.89%)
Apr 04, 2018 84.63 88.52 84.49 88.21 5,333,108 +1.72(+1.99%)
Apr 03, 2018 86.28 86.97 85.15 86.50 8,149,667 +1.30(+1.52%)
Apr 02, 2018 87.07 87.63 84.42 85.20 6,928,941 -2.74(-3.12%)
Mar 29, 2018 87.94 87.94 87.94 0 +1.68(+1.94%)
Mar 28, 2018 86.57 87.83 85.84 86.27 6,322,783 -0.55(-0.63%)
Mar 27, 2018 91.42 91.51 86.19 86.82 6,270,951 -3.42(-3.79%)
Mar 26, 2018 88.13 90.34 87.21 90.24 7,986,330 +4.44(+5.17%)
Mar 23, 2018 88.06 88.83 85.78 85.80 7,972,686 -2.15(-2.44%)
Mar 22, 2018 90.16 91.22 87.87 87.95 8,515,223 -4.01(-4.36%)
Mar 21, 2018 92.38 93.36 91.47 91.96 4,375,401 -0.69(-0.75%)
Mar 20, 2018 91.65 93.11 91.65 92.66 4,467,656 +1.35(+1.48%)
Mar 19, 2018 93.09 89.69 91.30 7,931,388 -1.79(-1.92%)
Mar 16, 2018 93.22 93.74 92.70 93.09 9,509,397 +0.22(+0.24%)
Mar 15, 2018 93.06 93.89 92.50 92.87 4,705,600 -0.22(-0.24%)
Mar 14, 2018 94.14 94.55 92.41 93.09 3,828,259 -0.52(-0.56%)
Mar 13, 2018 95.22 96.12 93.19 93.61 6,905,474 -0.88(-0.93%)
Mar 12, 2018 94.84 95.65 94.35 94.49 5,043,432 +0.08(+0.09%)
Mar 09, 2018 93.11 94.48 92.55 94.41 6,539,732 +1.73(+1.86%)
Mar 08, 2018 92.42 92.68 91.65 92.68 4,166,398 +0.79(+0.86%)
Mar 07, 2018 92.66 90.69 91.90 5,446,397 -0.96(-1.03%)
Mar 06, 2018 93.09 93.27 92.22 92.85 4,320,718 +0.58(+0.62%)
Mar 05, 2018 90.98 92.55 90.17 92.28 5,216,558 +0.67(+0.73%)
Mar 02, 2018 88.70 91.83 88.59 91.61 7,650,670 +1.43(+1.59%)
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.