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 (%)
Jul 31, 2015 40.02 40.02 39.57 39.70 9,399,592 -0.21(-0.52%)
Jul 30, 2015 39.39 40.06 39.32 39.91 7,086,429 +0.22(+0.56%)
Jul 29, 2015 39.50 39.87 39.07 39.69 8,629,648 +0.17(+0.44%)
Jul 28, 2015 38.78 39.90 38.54 39.51 9,678,908 +0.83(+2.14%)
Jul 27, 2015 38.57 38.94 38.24 38.68 11,906,609 +0.00(+0.00%)
Jul 24, 2015 39.83 39.89 38.57 38.68 13,891,533 -1.17(-2.93%)
Jul 23, 2015 39.32 40.44 39.12 39.85 16,821,222 +0.95(+2.45%)
Jul 22, 2015 38.11 39.17 37.87 38.90 19,494,622 -0.73(-1.85%)
Jul 21, 2015 39.47 40.30 39.37 39.63 13,476,486 +0.11(+0.28%)
Jul 20, 2015 40.29 40.29 39.32 39.52 11,250,932 +0.58(+1.48%)
Jul 17, 2015 38.87 39.02 38.48 38.94 8,899,113 +0.00(+0.00%)
Jul 16, 2015 39.04 39.17 38.49 38.94 9,380,572 -0.10(-0.26%)
Jul 15, 2015 38.84 39.29 38.78 39.05 6,920,837 -0.21(-0.54%)
Jul 14, 2015 38.97 39.45 38.91 39.26 8,238,433 +0.34(+0.87%)
Jul 13, 2015 38.82 39.09 38.66 38.92 6,258,153 +0.25(+0.65%)
Jul 10, 2015 38.61 38.87 38.34 38.67 10,708,470 +0.71(+1.87%)
Jul 09, 2015 39.49 39.77 37.94 37.96 28,659,590 -1.12(-2.87%)
Jul 08, 2015 39.94 39.99 39.02 39.08 14,963,872 -1.33(-3.28%)
Jul 07, 2015 40.48 40.60 39.43 40.40 10,400,319 -0.14(-0.35%)
Jul 06, 2015 40.59 41.04 40.29 40.55 5,388,159 -0.46(-1.12%)
Jul 02, 2015 41.18 41.00 41.00 41.00 4,616,519 +0.05(+0.12%)
Jul 01, 2015 41.15 41.27 40.84 40.96 12,447,300 +0.32(+0.78%)
Jun 30, 2015 41.01 41.02 40.48 40.64 6,667,429 -0.01(-0.02%)
Jun 29, 2015 41.47 41.55 40.61 40.65 8,322,328 -1.09(-2.61%)
Jun 26, 2015 42.12 42.44 41.37 41.74 9,962,409 -0.71(-1.66%)
Jun 25, 2015 42.79 42.94 42.40 42.44 4,764,854 -0.15(-0.36%)
Jun 24, 2015 43.12 43.24 42.55 42.60 5,327,673 -0.66(-1.53%)
Jun 23, 2015 43.64 43.87 43.17 43.26 6,407,950 -0.53(-1.21%)
Jun 22, 2015 43.09 43.80 43.09 43.79 12,044,882 +0.78(+1.82%)
Jun 19, 2015 42.80 43.07 42.24 43.01 12,609,298 +0.23(+0.53%)
Jun 18, 2015 42.20 42.90 42.08 42.78 7,491,838 +0.73(+1.75%)
Jun 17, 2015 42.06 42.23 41.71 42.05 4,392,528 +0.16(+0.38%)
Jun 16, 2015 41.75 41.97 41.55 41.89 3,424,892 +0.04(+0.08%)
Jun 15, 2015 41.38 41.90 41.29 41.85 6,204,531 +0.03(+0.07%)
Jun 12, 2015 42.09 42.22 41.81 41.82 5,290,369 -0.50(-1.17%)
Jun 11, 2015 42.74 42.81 42.27 42.32 5,971,193 -0.43(-1.01%)
Jun 10, 2015 41.93 42.91 41.75 42.76 8,784,094 +1.01(+2.41%)
Jun 09, 2015 41.69 42.03 41.38 41.75 5,594,884 +0.07(+0.18%)
Jun 08, 2015 42.35 42.38 41.58 41.67 6,077,832 -0.76(-1.79%)
Jun 05, 2015 42.59 42.81 42.27 42.44 4,626,676 -0.15(-0.36%)
Jun 04, 2015 43.13 43.30 42.47 42.59 8,416,620 -0.71(-1.65%)
Jun 03, 2015 43.76 43.85 43.25 43.30 4,637,520 -0.29(-0.66%)
Jun 02, 2015 43.73 43.87 43.30 43.59 5,868,384 -0.36(-0.83%)
Jun 01, 2015 43.95 44.26 43.73 43.95 5,799,814 -0.17(-0.38%)
May 29, 2015 44.20 44.45 43.84 44.12 7,514,285 +0.01(+0.02%)
May 28, 2015 44.15 44.50 43.96 44.11 8,683,513 -0.05(-0.11%)
May 27, 2015 43.17 44.37 43.17 44.16 9,224,692 +1.11(+2.58%)
May 26, 2015 43.59 43.59 42.76 43.05 6,732,631 -0.64(-1.45%)
May 22, 2015 43.58 43.68 43.68 43.68 6,869,138 -0.11(-0.24%)
May 21, 2015 43.80 44.18 43.60 43.79 5,400,349 -0.10(-0.23%)
May 20, 2015 44.03 44.40 43.84 43.89 5,297,027 -0.12(-0.27%)
May 19, 2015 44.10 44.29 43.84 44.01 6,145,120 -0.01(-0.02%)
May 18, 2015 43.80 44.10 43.65 44.02 4,893,944 +0.14(+0.32%)
May 15, 2015 44.10 44.18 43.61 43.88 5,279,286 +0.00(+0.01%)
May 14, 2015 43.49 44.07 43.39 43.87 5,208,306 +0.72(+1.67%)
May 13, 2015 42.73 43.36 42.71 43.15 5,491,160 +0.41(+0.97%)
May 12, 2015 42.76 43.07 42.40 42.74 5,469,659 -0.22(-0.51%)
May 11, 2015 43.09 43.20 42.85 42.95 5,328,861 -0.21(-0.48%)
May 08, 2015 43.00 43.53 42.87 43.16 6,102,156 +0.50(+1.18%)
May 07, 2015 42.58 42.92 42.46 42.65 7,410,189 +0.28(+0.67%)
May 06, 2015 42.71 43.04 42.09 42.37 9,806,561 -0.24(-0.57%)
May 05, 2015 43.37 43.42 42.49 42.61 10,101,570 -1.01(-2.32%)
May 04, 2015 43.63 43.88 43.40 43.63 5,147,789 -0.01(-0.03%)
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.