Skip to main content

Texas Instruments (NQ: TXN )

207.60 +6.89 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.