Skip to main content

Texas Instruments (NQ: TXN )

200.91 -0.48 (-0.24%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 114.90 115.12 112.28 114.18 8,985,932 -1.20(-1.04%)
Jul 30, 2020 114.99 116.26 114.35 115.38 4,632,204 -1.66(-1.41%)
Jul 29, 2020 116.41 117.62 116.10 117.04 3,169,844 +1.34(+1.16%)
Jul 28, 2020 116.38 117.19 115.33 115.69 3,987,630 -1.77(-1.51%)
Jul 27, 2020 115.89 117.65 115.61 117.46 4,357,405 +2.21(+1.92%)
Jul 24, 2020 115.36 117.33 113.90 115.25 5,710,587 +0.53(+0.46%)
Jul 23, 2020 118.25 118.38 114.08 114.72 8,764,173 -3.10(-2.63%)
Jul 22, 2020 119.67 120.18 116.01 117.83 12,273,186 -2.62(-2.18%)
Jul 21, 2020 121.88 122.38 120.25 120.45 8,697,408 -0.98(-0.81%)
Jul 20, 2020 119.31 121.80 118.42 121.43 5,199,736 +2.39(+2.01%)
Jul 17, 2020 118.70 120.02 117.58 119.04 5,248,417 +1.52(+1.29%)
Jul 16, 2020 116.33 117.97 116.03 117.52 3,753,993 +0.03(+0.02%)
Jul 15, 2020 116.85 117.76 115.66 117.49 4,077,117 +0.23(+0.20%)
Jul 14, 2020 113.61 117.56 112.65 117.26 4,777,426 +2.73(+2.38%)
Jul 13, 2020 117.36 118.77 114.24 114.53 5,468,450 -1.52(-1.31%)
Jul 10, 2020 115.77 116.68 114.65 116.05 2,990,997 +0.09(+0.08%)
Jul 09, 2020 114.50 117.35 112.82 115.96 5,598,286 +1.00(+0.87%)
Jul 08, 2020 115.28 115.35 113.53 114.96 4,031,471 +0.62(+0.54%)
Jul 07, 2020 114.45 115.11 114.02 114.33 4,249,957 -0.83(-0.72%)
Jul 06, 2020 113.36 116.05 112.20 115.16 5,575,528 +3.31(+2.96%)
Jul 02, 2020 112.37 113.06 111.15 111.85 5,397,675 +0.90(+0.81%)
Jul 01, 2020 112.56 112.79 110.84 110.96 4,523,827 -1.93(-1.71%)
Jun 30, 2020 110.60 113.53 110.56 112.89 6,267,650 +1.96(+1.76%)
Jun 29, 2020 110.11 111.09 108.84 110.93 3,981,695 +1.25(+1.14%)
Jun 26, 2020 110.81 111.04 108.82 109.68 11,102,525 -1.50(-1.35%)
Jun 25, 2020 110.24 111.44 108.78 111.19 2,943,719 +0.95(+0.86%)
Jun 24, 2020 111.39 112.73 109.47 110.24 5,339,427 -2.34(-2.08%)
Jun 23, 2020 112.58 113.89 112.02 112.57 5,262,868 +1.24(+1.11%)
Jun 22, 2020 110.93 111.54 109.45 111.34 4,136,538 +0.31(+0.28%)
Jun 19, 2020 113.85 114.01 110.22 111.03 11,671,549 -0.97(-0.87%)
Jun 18, 2020 111.78 112.58 111.21 112.00 3,444,709 -0.21(-0.19%)
Jun 17, 2020 112.97 113.68 111.84 112.22 3,300,119 +0.10(+0.09%)
Jun 16, 2020 114.04 114.81 110.66 112.12 3,969,903 +1.67(+1.51%)
Jun 15, 2020 108.08 110.72 107.40 110.45 5,795,691 +0.23(+0.21%)
Jun 12, 2020 113.15 113.57 108.82 110.22 6,693,301 -0.57(-0.51%)
Jun 11, 2020 114.73 114.89 110.54 110.79 6,764,301 -6.04(-5.17%)
Jun 10, 2020 117.76 118.06 116.46 116.82 4,505,499 -0.64(-0.54%)
Jun 09, 2020 116.78 118.17 115.71 117.46 5,005,205 -0.66(-0.56%)
Jun 08, 2020 116.17 118.50 115.25 118.12 6,301,569 +1.26(+1.08%)
Jun 05, 2020 116.43 120.63 116.07 116.86 8,760,522 +2.54(+2.22%)
Jun 04, 2020 112.36 114.69 112.28 114.32 5,682,973 +1.22(+1.08%)
Jun 03, 2020 112.62 114.22 111.70 113.10 8,605,208 +4.04(+3.70%)
Jun 02, 2020 105.44 109.29 104.77 109.06 8,184,650 +4.28(+4.08%)
Jun 01, 2020 104.71 105.27 103.87 104.79 3,197,387 -0.78(-0.74%)
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.