Skip to main content

Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 20.50 20.67 20.42 20.51 14,120,750 +0.02(+0.11%)
Jul 30, 2012 20.67 20.78 20.34 20.49 10,624,307 -0.10(-0.48%)
Jul 27, 2012 20.47 20.70 20.17 20.59 15,549,638 +0.22(+1.07%)
Jul 26, 2012 20.42 20.89 20.20 20.37 10,664,747 +0.32(+1.58%)
Jul 25, 2012 19.97 20.43 19.87 20.05 10,116,445 +0.05(+0.23%)
Jul 24, 2012 19.96 20.39 19.74 20.01 15,776,266 -0.19(-0.93%)
Jul 23, 2012 20.08 20.33 19.69 20.20 12,697,348 -0.32(-1.58%)
Jul 20, 2012 21.10 21.10 20.50 20.52 12,586,238 -0.59(-2.82%)
Jul 19, 2012 21.03 21.20 20.87 21.12 10,827,343 +0.29(+1.41%)
Jul 18, 2012 20.02 20.85 19.92 20.82 10,684,144 +0.80(+3.99%)
Jul 17, 2012 20.02 20.09 19.62 20.02 10,893,787 +0.12(+0.61%)
Jul 16, 2012 19.95 20.12 19.86 19.90 10,644,664 -0.44(-2.18%)
Jul 13, 2012 20.14 20.42 20.08 20.35 9,651,175 +0.21(+1.05%)
Jul 12, 2012 20.34 20.39 20.01 20.14 12,829,289 -0.42(-2.05%)
Jul 11, 2012 20.60 20.90 20.45 20.56 10,558,868 -0.07(-0.33%)
Jul 10, 2012 20.56 20.93 20.40 20.63 12,668,397 -0.02(-0.07%)
Jul 09, 2012 20.84 20.87 20.53 20.64 8,988,451 -0.23(-1.12%)
Jul 06, 2012 21.25 21.33 20.62 20.88 9,367,306 -0.52(-2.43%)
Jul 05, 2012 21.46 21.48 21.15 21.39 6,234,942 -0.11(-0.53%)
Jul 03, 2012 21.24 21.51 21.18 21.51 4,712,240 +0.21(+0.99%)
Jul 02, 2012 21.61 21.68 21.16 21.30 9,285,426 -0.31(-1.43%)
Jun 29, 2012 20.63 21.61 20.63 21.61 19,577,248 +1.37(+6.77%)
Jun 28, 2012 20.29 20.33 19.99 20.23 7,838,821 -0.15(-0.74%)
Jun 27, 2012 20.39 20.58 20.28 20.39 7,461,280 +0.03(+0.15%)
Jun 26, 2012 20.32 20.42 20.04 20.36 9,983,978 +0.04(+0.20%)
Jun 25, 2012 20.87 20.92 20.29 20.31 9,403,914 -0.81(-3.83%)
Jun 22, 2012 20.90 21.18 20.76 21.12 10,426,165 +0.34(+1.65%)
Jun 21, 2012 21.55 21.55 20.72 20.78 10,973,892 -0.71(-3.31%)
Jun 20, 2012 21.37 21.50 21.13 21.49 10,310,049 +0.20(+0.95%)
Jun 19, 2012 21.24 21.36 21.09 21.29 9,830,572 +0.19(+0.89%)
Jun 18, 2012 20.91 21.25 20.82 21.10 8,714,197 +0.12(+0.57%)
Jun 15, 2012 21.02 21.09 20.83 20.98 18,009,924 +0.10(+0.47%)
Jun 14, 2012 21.03 21.10 20.63 20.88 10,433,162 -0.07(-0.32%)
Jun 13, 2012 21.15 21.21 20.86 20.95 13,636,123 -0.32(-1.49%)
Jun 12, 2012 20.97 21.39 20.88 21.27 12,656,216 +0.44(+2.13%)
Jun 11, 2012 21.57 21.69 20.80 20.82 10,440,488 -0.66(-3.05%)
Jun 08, 2012 21.14 21.50 21.08 21.48 8,935,689 +0.22(+1.03%)
Jun 07, 2012 21.76 21.85 21.17 21.26 15,727,183 -0.27(-1.28%)
Jun 06, 2012 20.88 21.56 20.76 21.53 17,780,804 +0.84(+4.08%)
Jun 05, 2012 20.36 20.81 20.36 20.69 14,368,100 +0.29(+1.42%)
Jun 04, 2012 20.36 20.55 20.16 20.40 11,705,599 +0.07(+0.33%)
Jun 01, 2012 21.15 21.19 20.31 20.33 25,905,626 -1.11(-5.20%)
May 31, 2012 21.70 21.74 21.31 21.45 12,976,652 -0.35(-1.62%)
May 30, 2012 21.85 21.94 21.72 21.80 6,740,793 -0.31(-1.40%)
May 29, 2012 21.94 22.13 21.83 22.11 8,662,992 +0.32(+1.45%)
May 25, 2012 21.76 21.94 21.67 21.79 6,456,341 +0.04(+0.17%)
May 24, 2012 21.97 22.04 21.60 21.76 11,145,056 -0.19(-0.86%)
May 23, 2012 21.90 21.98 21.53 21.94 10,748,111 -0.17(-0.75%)
May 22, 2012 22.22 22.22 21.94 22.11 7,679,440 -0.09(-0.41%)
May 21, 2012 21.71 22.22 21.54 22.20 9,816,053 +0.56(+2.61%)
May 18, 2012 22.22 22.25 21.57 21.64 12,537,747 -0.47(-2.11%)
May 17, 2012 22.60 22.65 22.05 22.10 10,845,402 -0.46(-2.04%)
May 16, 2012 22.86 23.01 22.54 22.56 9,092,918 -0.25(-1.09%)
May 15, 2012 23.07 23.23 22.76 22.81 6,966,036 -0.26(-1.11%)
May 14, 2012 22.95 23.19 22.80 23.07 7,761,657 -0.08(-0.36%)
May 11, 2012 23.16 23.56 23.09 23.15 9,566,936 -0.03(-0.13%)
May 10, 2012 23.11 23.25 22.85 23.18 13,084,830 +0.14(+0.59%)
May 09, 2012 22.83 23.14 22.58 23.04 16,225,582 -0.02(-0.10%)
May 08, 2012 22.86 23.13 22.55 23.07 13,887,927 +0.02(+0.07%)
May 07, 2012 22.95 23.29 22.95 23.05 11,050,603 +0.02(+0.07%)
May 04, 2012 23.35 23.42 22.95 23.04 15,369,493 -0.60(-2.55%)
May 03, 2012 24.20 24.25 23.62 23.64 15,270,522 -0.53(-2.18%)
May 02, 2012 23.83 24.21 23.80 24.17 12,112,636 +0.18(+0.75%)
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.