Skip to main content

Texas Instruments (NQ: TXN )

183.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 111.99 112.59 110.92 111.32 5,205,903 +0.41(+0.37%)
Jul 30, 2018 111.99 112.37 110.70 110.91 4,422,499 -1.69(-1.50%)
Jul 27, 2018 113.30 114.29 112.02 112.60 4,343,900 -0.70(-0.62%)
Jul 26, 2018 113.95 114.46 112.94 113.30 5,520,420 +0.08(+0.07%)
Jul 25, 2018 113.40 114.39 110.03 113.22 8,223,960 -0.58(-0.51%)
Jul 24, 2018 115.06 116.40 113.35 113.80 4,284,658 -0.87(-0.76%)
Jul 23, 2018 114.35 114.83 113.07 114.67 3,052,841 -0.33(-0.29%)
Jul 20, 2018 114.97 115.69 114.24 115.00 4,359,113 +0.41(+0.36%)
Jul 19, 2018 115.53 115.56 114.23 114.59 5,013,928 -1.09(-0.94%)
Jul 18, 2018 115.50 116.95 114.14 115.68 5,491,924 -0.12(-0.10%)
Jul 17, 2018 113.67 115.86 113.19 115.80 3,910,873 +1.24(+1.08%)
Jul 16, 2018 114.91 115.49 114.42 114.56 3,013,759 -0.58(-0.50%)
Jul 13, 2018 115.14 2,715,830 -0.70(-0.60%)
Jul 12, 2018 113.24 116.69 113.12 115.84 5,818,733 +4.08(+3.65%)
Jul 11, 2018 113.29 113.73 111.52 111.76 4,999,145 -1.97(-1.73%)
Jul 10, 2018 112.63 114.05 112.38 113.73 4,511,793 +1.64(+1.46%)
Jul 09, 2018 113.40 113.50 110.83 112.09 3,656,927 -0.62(-0.55%)
Jul 06, 2018 111.56 112.93 110.83 112.71 3,419,735 +1.20(+1.08%)
Jul 05, 2018 109.84 111.65 109.41 111.51 4,094,689 +2.60(+2.39%)
Jul 03, 2018 108.91 108.91 108.91 0 -1.33(-1.21%)
Jul 02, 2018 108.94 110.33 108.38 110.24 3,392,524 -0.01(-0.01%)
Jun 29, 2018 109.79 111.55 109.62 110.25 5,343,292 +1.15(+1.05%)
Jun 28, 2018 108.23 109.59 107.45 109.10 4,198,780 +0.32(+0.29%)
Jun 27, 2018 112.18 112.50 108.77 108.78 4,364,895 -2.73(-2.45%)
Jun 26, 2018 110.63 112.01 110.13 111.51 3,997,622 +1.32(+1.20%)
Jun 25, 2018 110.96 111.00 108.61 110.19 5,331,154 -2.19(-1.95%)
Jun 22, 2018 112.75 113.22 111.41 112.38 3,822,597 +0.27(+0.24%)
Jun 21, 2018 114.38 114.50 111.61 112.11 3,479,945 -2.13(-1.86%)
Jun 20, 2018 114.41 115.11 113.57 114.24 3,454,806 +0.58(+0.51%)
Jun 19, 2018 112.75 113.91 112.20 113.66 3,486,518 -0.73(-0.64%)
Jun 18, 2018 114.60 114.93 113.03 114.39 3,169,673 -1.50(-1.29%)
Jun 15, 2018 116.02 114.72 115.89 7,027,646 +1.17(+1.02%)
Jun 14, 2018 114.86 115.54 113.97 114.72 2,941,184 +0.72(+0.63%)
Jun 13, 2018 115.50 115.61 113.79 114.00 4,948,567 -1.41(-1.22%)
Jun 12, 2018 115.49 115.77 114.58 115.41 3,268,513 +0.13(+0.11%)
Jun 11, 2018 115.00 115.83 114.48 115.28 3,741,242 -0.46(-0.40%)
Jun 08, 2018 116.29 116.67 115.35 115.74 4,948,563 -1.50(-1.28%)
Jun 07, 2018 118.35 118.48 116.14 117.24 6,985,116 -0.87(-0.74%)
Jun 06, 2018 118.12 118.11 4,015,272 +0.45(+0.38%)
Jun 05, 2018 116.69 117.93 115.83 117.66 5,366,553 +1.92(+1.66%)
Jun 04, 2018 114.74 116.38 114.31 115.74 3,905,734 +0.94(+0.82%)
Jun 01, 2018 112.55 114.80 112.32 114.80 4,728,383 +2.89(+2.58%)
May 31, 2018 112.00 112.88 111.50 111.91 6,582,077 +0.06(+0.05%)
May 30, 2018 111.34 112.36 111.04 111.85 3,621,826 +0.91(+0.82%)
May 29, 2018 110.64 111.76 110.01 110.94 3,492,823 -0.62(-0.56%)
May 25, 2018 111.56 111.56 111.56 0 +0.81(+0.73%)
May 24, 2018 110.99 111.20 109.58 110.75 2,855,520 -0.32(-0.29%)
May 23, 2018 109.49 111.08 108.90 111.07 3,123,547 +0.21(+0.19%)
May 22, 2018 111.05 111.83 110.69 110.86 2,999,608 +0.45(+0.41%)
May 21, 2018 111.71 112.28 109.88 110.41 5,199,500 -0.13(-0.12%)
May 18, 2018 109.92 111.07 109.28 110.54 4,239,567 +0.21(+0.19%)
May 17, 2018 110.71 111.66 110.03 110.33 3,792,819 -1.07(-0.96%)
May 16, 2018 109.75 111.57 109.04 111.40 3,898,161 +2.19(+2.01%)
May 15, 2018 109.99 110.86 108.35 109.21 4,336,705 -1.43(-1.29%)
May 14, 2018 109.73 111.00 109.70 110.64 4,120,362 +1.39(+1.27%)
May 11, 2018 109.62 110.74 109.00 109.25 3,583,533 -0.72(-0.65%)
May 10, 2018 108.15 110.04 107.81 109.97 4,376,505 +2.43(+2.26%)
May 09, 2018 106.00 107.67 105.71 107.54 5,131,584 +2.08(+1.97%)
May 08, 2018 104.55 108.00 104.06 105.46 5,138,517 +0.95(+0.91%)
May 07, 2018 104.99 105.17 103.97 104.51 4,113,934 -0.18(-0.17%)
May 04, 2018 102.50 104.75 101.86 104.69 6,167,996 +1.09(+1.05%)
May 03, 2018 101.70 104.30 100.35 103.60 4,788,614 +0.64(+0.62%)
May 02, 2018 103.28 104.22 101.87 102.96 5,345,035 -0.44(-0.43%)
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.