Indicators

Texas Instruments (NQ: TXN )

200.71 -0.68 (-0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	103.85	106.03	102.83	105.57	6,696,338	+2.55(+2.48%)
May 28, 2020	104.70	105.52	102.70	103.02	4,272,145	-1.73(-1.66%)
May 27, 2020	103.51	104.88	102.72	104.75	4,588,444	+1.86(+1.81%)
May 26, 2020	102.96	104.56	102.70	102.89	5,423,703	+2.05(+2.03%)
May 22, 2020	100.94	101.24	99.86	100.85	3,443,493	-0.24(-0.24%)
May 21, 2020	103.52	104.31	100.80	101.09	4,928,479	-3.36(-3.22%)
May 20, 2020	102.37	105.65	101.92	104.45	5,580,694	+4.27(+4.26%)
May 19, 2020	101.37	102.55	100.05	100.18	5,168,385	-1.55(-1.52%)
May 18, 2020	98.85	102.38	98.03	101.73	7,341,795	+5.49(+5.71%)
May 15, 2020	94.72	96.35	93.75	96.23	8,140,772	-1.88(-1.91%)
May 14, 2020	96.91	98.19	94.61	98.11	4,944,636	+1.14(+1.17%)
May 13, 2020	100.39	100.39	95.47	96.97	5,233,783	-2.33(-2.35%)
May 12, 2020	102.37	103.02	98.99	99.30	3,989,121	-2.84(-2.78%)
May 11, 2020	100.83	102.93	100.83	102.14	3,063,456	-0.11(-0.10%)
May 08, 2020	101.32	102.72	100.24	102.24	4,871,618	+1.20(+1.19%)
May 07, 2020	101.26	102.18	100.13	101.04	4,056,979	+1.09(+1.09%)
May 06, 2020	99.93	101.22	99.56	99.95	4,163,213	+0.78(+0.79%)
May 05, 2020	99.13	100.63	98.51	99.17	5,896,629	+0.92(+0.94%)
May 04, 2020	96.84	98.38	95.88	98.24	5,609,316	+0.70(+0.72%)

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.