Skip to main content

Texas Instruments (NQ: TXN )

200.70 -0.69 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 56.54 56.66 55.99 56.08 9,903,684 -0.39(-0.68%)
Jul 28, 2016 56.79 56.93 56.15 56.47 11,371,343 -0.53(-0.93%)
Jul 27, 2016 56.77 57.24 56.11 57.00 17,471,916 -0.12(-0.21%)
Jul 26, 2016 56.50 58.05 55.93 57.12 27,549,124 +4.16(+7.85%)
Jul 25, 2016 52.38 52.96 52.24 52.96 12,418,362 +0.58(+1.11%)
Jul 22, 2016 52.09 52.52 51.78 52.38 6,946,946 +0.46(+0.89%)
Jul 21, 2016 52.30 52.38 51.82 51.91 6,741,571 -0.43(-0.82%)
Jul 20, 2016 52.24 52.53 51.98 52.34 5,931,880 +0.41(+0.79%)
Jul 19, 2016 51.90 52.19 51.79 51.94 3,833,555 -0.20(-0.38%)
Jul 18, 2016 51.86 52.40 51.86 52.14 4,316,882 +0.27(+0.52%)
Jul 15, 2016 52.19 52.19 51.62 51.86 7,442,597 +0.03(+0.06%)
Jul 14, 2016 51.98 52.16 51.77 51.83 5,001,766 +0.22(+0.42%)
Jul 13, 2016 51.62 51.82 51.46 51.62 5,087,098 +0.13(+0.25%)
Jul 12, 2016 51.00 51.51 50.97 51.49 6,758,424 +0.78(+1.55%)
Jul 11, 2016 50.78 51.09 50.59 50.70 5,669,026 +0.10(+0.21%)
Jul 08, 2016 49.82 50.61 49.40 50.60 6,683,606 +1.20(+2.43%)
Jul 07, 2016 48.84 49.54 48.82 49.40 8,598,599 +0.42(+0.85%)
Jul 05, 2016 49.26 49.46 48.78 48.99 6,925,403 -0.69(-1.38%)
Jul 01, 2016 49.85 49.67 49.67 49.67 6,169,960 -0.43(-0.86%)
Jun 30, 2016 49.19 50.11 48.91 50.11 8,292,476 +1.12(+2.29%)
Jun 29, 2016 48.55 49.03 48.31 48.99 8,365,553 +0.78(+1.63%)
Jun 28, 2016 47.51 48.23 47.27 48.20 6,456,034 +0.96(+2.03%)
Jun 27, 2016 47.88 47.99 46.87 47.24 9,363,710 -1.18(-2.43%)
Jun 24, 2016 48.39 49.51 48.27 48.42 10,635,241 -2.21(-4.36%)
Jun 23, 2016 50.11 50.63 49.88 50.62 4,549,025 +0.99(+2.00%)
Jun 22, 2016 49.85 50.01 49.53 49.63 5,142,379 +0.02(+0.03%)
Jun 21, 2016 49.71 49.87 49.42 49.62 4,329,060 +0.02(+0.05%)
Jun 20, 2016 49.93 50.06 49.55 49.59 5,031,001 +0.31(+0.63%)
Jun 17, 2016 49.65 49.65 48.71 49.28 7,628,899 -0.35(-0.71%)
Jun 16, 2016 49.10 49.69 48.86 49.63 4,542,103 +0.30(+0.60%)
Jun 15, 2016 49.80 49.81 49.12 49.34 6,181,284 -0.17(-0.34%)
Jun 14, 2016 49.21 49.67 48.95 49.51 6,464,857 +0.30(+0.60%)
Jun 13, 2016 49.43 49.83 49.11 49.21 8,374,165 -0.30(-0.61%)
Jun 10, 2016 49.11 49.73 49.04 49.51 9,358,705 -0.18(-0.37%)
Jun 09, 2016 49.82 49.82 49.19 49.70 6,609,027 +0.05(+0.10%)
Jun 08, 2016 49.27 49.82 49.26 49.65 5,938,844 +0.42(+0.84%)
Jun 07, 2016 49.19 49.40 49.11 49.23 6,278,381 +0.22(+0.44%)
Jun 06, 2016 48.53 49.16 48.43 49.02 10,327,036 +0.61(+1.26%)
Jun 03, 2016 48.92 48.92 48.10 48.41 3,437,896 -0.18(-0.38%)
Jun 02, 2016 48.66 48.73 48.33 48.59 4,480,476 -0.25(-0.51%)
Jun 01, 2016 48.39 48.97 48.15 48.84 5,015,370 +0.38(+0.78%)
May 31, 2016 48.80 48.95 48.22 48.47 7,747,783 -0.34(-0.69%)
May 27, 2016 48.64 48.80 48.80 48.80 4,760,291 +0.20(+0.41%)
May 26, 2016 48.27 48.64 48.11 48.60 4,210,039 +0.26(+0.55%)
May 25, 2016 48.11 48.39 47.96 48.34 7,239,503 +0.28(+0.58%)
May 24, 2016 47.18 48.13 47.17 48.06 5,682,507 +1.09(+2.32%)
May 23, 2016 47.03 47.41 46.87 46.97 4,614,994 +0.16(+0.34%)
May 20, 2016 45.98 47.05 45.96 46.81 7,923,564 +1.04(+2.27%)
May 19, 2016 46.02 46.29 45.42 45.77 5,409,784 -0.62(-1.34%)
May 18, 2016 45.77 46.79 45.73 46.39 5,847,900 +0.46(+1.01%)
May 17, 2016 46.18 46.48 45.72 45.93 5,894,118 -0.47(-1.02%)
May 16, 2016 45.95 46.79 45.80 46.40 5,333,250 +0.72(+1.58%)
May 13, 2016 45.65 46.07 45.57 45.68 5,079,952 -0.03(-0.07%)
May 12, 2016 46.22 46.39 45.25 45.71 6,480,956 -0.38(-0.82%)
May 11, 2016 46.08 46.52 45.95 46.09 5,619,366 +0.00(+0.00%)
May 10, 2016 45.68 46.11 45.42 46.09 5,683,644 +0.58(+1.27%)
May 09, 2016 45.72 46.01 45.49 45.51 4,718,261 -0.23(-0.51%)
May 06, 2016 44.98 45.83 44.94 45.75 10,071,109 +0.45(+0.99%)
May 05, 2016 45.21 45.66 45.06 45.30 5,098,996 +0.17(+0.37%)
May 04, 2016 45.55 45.74 45.05 45.13 6,354,293 -0.62(-1.35%)
May 03, 2016 45.76 46.06 45.59 45.75 7,122,667 -0.52(-1.12%)
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.