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, 2018 112.00 112.88 111.50 111.91 6,582,077 +0.06(+0.05%)
May 30, 2018 111.34 112.36 111.04 111.85 3,621,826 +0.91(+0.82%)
May 29, 2018 110.64 111.76 110.01 110.94 3,492,823 -0.62(-0.56%)
May 25, 2018 111.56 111.56 111.56 0 +0.81(+0.73%)
May 24, 2018 110.99 111.20 109.58 110.75 2,855,520 -0.32(-0.29%)
May 23, 2018 109.49 111.08 108.90 111.07 3,123,547 +0.21(+0.19%)
May 22, 2018 111.05 111.83 110.69 110.86 2,999,608 +0.45(+0.41%)
May 21, 2018 111.71 112.28 109.88 110.41 5,199,500 -0.13(-0.12%)
May 18, 2018 109.92 111.07 109.28 110.54 4,239,567 +0.21(+0.19%)
May 17, 2018 110.71 111.66 110.03 110.33 3,792,819 -1.07(-0.96%)
May 16, 2018 109.75 111.57 109.04 111.40 3,898,161 +2.19(+2.01%)
May 15, 2018 109.99 110.86 108.35 109.21 4,336,705 -1.43(-1.29%)
May 14, 2018 109.73 111.00 109.70 110.64 4,120,362 +1.39(+1.27%)
May 11, 2018 109.62 110.74 109.00 109.25 3,583,533 -0.72(-0.65%)
May 10, 2018 108.15 110.04 107.81 109.97 4,376,505 +2.43(+2.26%)
May 09, 2018 106.00 107.67 105.71 107.54 5,131,584 +2.08(+1.97%)
May 08, 2018 104.55 108.00 104.06 105.46 5,138,517 +0.95(+0.91%)
May 07, 2018 104.99 105.17 103.97 104.51 4,113,934 -0.18(-0.17%)
May 04, 2018 102.50 104.75 101.86 104.69 6,167,996 +1.09(+1.05%)
May 03, 2018 101.70 104.30 100.35 103.60 4,788,614 +0.64(+0.62%)
May 02, 2018 103.28 104.22 101.87 102.96 5,345,035 -0.44(-0.43%)
May 01, 2018 101.10 103.47 100.70 103.40 4,234,729 +1.97(+1.94%)
Apr 30, 2018 102.93 104.23 101.33 101.43 5,592,219 -1.08(-1.05%)
Apr 27, 2018 103.17 103.39 100.87 102.51 5,114,670 -0.21(-0.20%)
Apr 26, 2018 104.02 104.32 102.20 102.72 6,672,481 -0.28(-0.27%)
Apr 25, 2018 101.46 104.25 99.76 103.00 12,695,102 +4.58(+4.65%)
Apr 24, 2018 99.76 101.22 97.39 98.42 8,415,696 +0.33(+0.34%)
Apr 23, 2018 100.59 100.59 98.02 98.09 5,934,034 -1.87(-1.87%)
Apr 20, 2018 100.96 101.63 98.87 99.96 7,858,035 -1.33(-1.31%)
Apr 19, 2018 103.74 103.84 99.91 101.29 8,624,377 -4.06(-3.85%)
Apr 18, 2018 105.07 105.90 104.08 105.35 3,554,717 -0.04(-0.04%)
Apr 17, 2018 104.09 105.70 103.80 105.39 4,001,105 +1.89(+1.83%)
Apr 16, 2018 103.07 104.19 102.62 103.50 2,831,533 +1.34(+1.31%)
Apr 13, 2018 104.95 105.00 101.90 102.16 3,518,897 -2.08(-2.00%)
Apr 12, 2018 103.05 104.50 102.93 104.24 4,578,309 +1.90(+1.86%)
Apr 11, 2018 101.41 103.09 101.03 102.34 3,829,998 -0.02(-0.02%)
Apr 10, 2018 101.67 103.07 100.63 102.36 6,732,275 +2.55(+2.55%)
Apr 09, 2018 100.04 102.89 99.60 99.81 5,840,886 +0.35(+0.35%)
Apr 06, 2018 100.97 102.34 99.02 99.46 5,095,651 -2.78(-2.72%)
Apr 05, 2018 103.83 104.00 100.87 102.24 5,468,822 -1.97(-1.89%)
Apr 04, 2018 99.98 104.57 99.81 104.21 4,514,465 +2.03(+1.99%)
Apr 03, 2018 101.92 102.74 100.59 102.18 6,898,677 +1.53(+1.52%)
Apr 02, 2018 102.86 103.52 99.73 100.65 5,865,335 -3.24(-3.12%)
Mar 29, 2018 103.89 103.89 103.89 0 +1.98(+1.94%)
Mar 28, 2018 102.27 103.76 101.41 101.91 5,352,223 -0.65(-0.63%)
Mar 27, 2018 108.00 108.10 101.82 102.56 5,308,347 -4.04(-3.79%)
Mar 26, 2018 104.11 106.72 103.03 106.60 6,760,412 +5.24(+5.17%)
Mar 23, 2018 104.03 104.94 101.34 101.36 6,748,863 -2.54(-2.44%)
Mar 22, 2018 106.51 107.76 103.80 103.90 7,208,119 -4.74(-4.36%)
Mar 21, 2018 109.13 110.29 108.06 108.64 3,703,768 -0.82(-0.75%)
Mar 20, 2018 108.27 110.00 108.27 109.46 3,781,862 +1.60(+1.48%)
Mar 19, 2018 109.97 105.95 107.86 6,713,904 -2.11(-1.92%)
Mar 16, 2018 110.12 110.74 109.51 109.97 8,049,685 +0.26(+0.24%)
Mar 15, 2018 109.94 110.91 109.27 109.71 3,983,281 -0.26(-0.24%)
Mar 14, 2018 111.21 111.70 109.17 109.97 3,240,614 -0.62(-0.56%)
Mar 13, 2018 112.49 113.55 110.09 110.59 5,845,470 -1.04(-0.93%)
Mar 12, 2018 112.04 113.00 111.46 111.63 4,269,255 +0.10(+0.09%)
Mar 09, 2018 110.00 111.61 109.33 111.53 5,535,870 +2.04(+1.86%)
Mar 08, 2018 109.18 109.49 108.27 109.49 3,526,848 +0.93(+0.86%)
Mar 07, 2018 109.46 107.13 108.56 4,610,364 -1.13(-1.03%)
Mar 06, 2018 109.97 110.18 108.94 109.69 3,657,479 +0.68(+0.62%)
Mar 05, 2018 107.48 109.33 106.52 109.01 4,415,806 +0.79(+0.73%)
Mar 02, 2018 104.79 108.48 104.66 108.22 6,476,277 +1.69(+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.