Skip to main content

Texas Instruments (NQ: TXN )

174.03 +1.16 (+0.67%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 49.87 50.79 49.59 50.79 8,179,885 +1.14(+2.29%)
Jun 29, 2016 49.21 49.71 48.97 49.66 8,251,969 +0.79(+1.63%)
Jun 28, 2016 48.17 48.89 47.92 48.87 6,368,377 +0.97(+2.03%)
Jun 27, 2016 48.54 48.65 47.52 47.89 9,236,574 -1.19(-2.43%)
Jun 24, 2016 49.06 50.19 48.94 49.08 10,490,840 -2.24(-4.36%)
Jun 23, 2016 50.79 51.33 50.57 51.32 4,487,261 +1.01(+2.00%)
Jun 22, 2016 50.54 50.69 50.21 50.32 5,072,558 +0.02(+0.03%)
Jun 21, 2016 50.39 50.55 50.10 50.30 4,270,282 +0.02(+0.05%)
Jun 20, 2016 50.62 50.75 50.24 50.28 4,962,692 +0.32(+0.63%)
Jun 17, 2016 50.33 50.33 49.38 49.96 7,525,317 -0.36(-0.71%)
Jun 16, 2016 49.77 50.37 49.53 50.32 4,480,433 +0.30(+0.60%)
Jun 15, 2016 50.49 50.49 49.80 50.02 6,097,358 -0.17(-0.34%)
Jun 14, 2016 49.89 50.35 49.62 50.19 6,377,081 +0.30(+0.60%)
Jun 13, 2016 50.11 50.52 49.79 49.89 8,260,465 -0.31(-0.61%)
Jun 10, 2016 49.79 50.41 49.72 50.19 9,231,637 -0.19(-0.37%)
Jun 09, 2016 50.50 50.50 49.87 50.38 6,519,292 +0.05(+0.10%)
Jun 08, 2016 49.94 50.50 49.94 50.33 5,858,209 +0.42(+0.84%)
Jun 07, 2016 49.86 50.08 49.78 49.91 6,193,136 +0.22(+0.44%)
Jun 06, 2016 49.20 49.84 49.09 49.69 10,186,821 +0.62(+1.26%)
Jun 03, 2016 49.59 49.59 48.76 49.08 3,391,218 -0.19(-0.38%)
Jun 02, 2016 49.33 49.40 48.99 49.26 4,419,642 -0.25(-0.51%)
Jun 01, 2016 49.06 49.65 48.82 49.51 4,947,274 +0.38(+0.78%)
May 31, 2016 49.47 49.63 48.88 49.13 7,642,587 -0.34(-0.69%)
May 27, 2016 49.31 49.47 49.47 49.47 4,695,658 +0.20(+0.41%)
May 26, 2016 48.93 49.31 48.77 49.27 4,152,877 +0.27(+0.55%)
May 25, 2016 48.77 49.06 48.62 49.00 7,141,208 +0.28(+0.58%)
May 24, 2016 47.83 48.79 47.82 48.72 5,605,353 +1.10(+2.32%)
May 23, 2016 47.68 48.06 47.51 47.62 4,552,333 +0.16(+0.34%)
May 20, 2016 46.61 47.70 46.59 47.45 7,815,981 +1.05(+2.27%)
May 19, 2016 46.65 46.93 46.04 46.40 5,336,332 -0.63(-1.34%)
May 18, 2016 46.40 47.43 46.36 47.03 5,768,500 +0.47(+1.01%)
May 17, 2016 46.81 47.12 46.35 46.56 5,814,090 -0.48(-1.02%)
May 16, 2016 46.59 47.44 46.43 47.04 5,260,837 +0.73(+1.58%)
May 13, 2016 46.28 46.70 46.20 46.31 5,010,979 -0.03(-0.07%)
May 12, 2016 46.85 47.02 45.87 46.34 6,392,961 -0.38(-0.82%)
May 11, 2016 46.72 47.16 46.58 46.72 5,543,069 +0.00(+0.00%)
May 10, 2016 46.31 46.75 46.04 46.72 5,606,474 +0.58(+1.27%)
May 09, 2016 46.35 46.64 46.12 46.14 4,654,198 -0.24(-0.51%)
May 06, 2016 45.60 46.46 45.56 46.38 9,934,368 +0.45(+0.99%)
May 05, 2016 45.83 46.29 45.68 45.92 5,029,764 +0.17(+0.37%)
May 04, 2016 46.17 46.37 45.67 45.75 6,268,018 -0.62(-1.35%)
May 03, 2016 46.39 46.69 46.22 46.38 7,025,959 -0.53(-1.12%)
May 02, 2016 46.46 46.99 46.17 46.90 7,972,916 +0.66(+1.42%)
Apr 29, 2016 46.79 47.19 46.08 46.25 13,289,455 -1.34(-2.81%)
Apr 28, 2016 48.65 49.13 47.42 47.58 11,615,812 -0.69(-1.43%)
Apr 27, 2016 47.56 48.34 47.33 48.27 8,842,573 +0.42(+0.88%)
Apr 26, 2016 47.65 48.28 47.59 47.85 4,876,214 +0.31(+0.64%)
Apr 25, 2016 47.30 47.64 47.23 47.55 5,797,001 +0.27(+0.58%)
Apr 22, 2016 47.38 48.02 47.08 47.27 6,653,010 -0.15(-0.31%)
Apr 21, 2016 47.44 47.64 47.17 47.42 4,191,032 -0.15(-0.32%)
Apr 20, 2016 47.20 47.91 46.82 47.57 5,800,980 +0.51(+1.08%)
Apr 19, 2016 47.43 47.78 46.54 47.06 7,753,884 -0.43(-0.90%)
Apr 18, 2016 47.24 47.59 47.23 47.49 5,499,661 +0.02(+0.03%)
Apr 15, 2016 47.91 47.91 47.34 47.48 5,821,938 -0.23(-0.49%)
Apr 14, 2016 47.35 47.75 46.83 47.71 6,107,130 +0.04(+0.08%)
Apr 13, 2016 47.31 47.74 47.06 47.67 6,272,668 +0.59(+1.25%)
Apr 12, 2016 46.58 47.27 46.27 47.08 5,556,703 +0.50(+1.07%)
Apr 11, 2016 46.65 47.24 46.56 46.58 4,547,507 -0.06(-0.12%)
Apr 08, 2016 46.38 46.79 46.38 46.64 3,985,786 +0.60(+1.29%)
Apr 07, 2016 46.60 46.79 45.90 46.04 5,248,770 -0.97(-2.07%)
Apr 06, 2016 46.40 47.02 46.12 47.02 4,573,169 +0.52(+1.13%)
Apr 05, 2016 46.36 46.95 46.23 46.49 5,530,921 -0.01(-0.02%)
Apr 04, 2016 46.56 46.73 46.37 46.50 4,249,662 -0.18(-0.38%)
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.