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, 2018 95.90 96.41 94.98 95.32 6,079,465 +0.35(+0.37%)
Jul 30, 2018 95.90 96.22 94.79 94.97 5,164,604 -0.92(-0.96%)
Jul 27, 2018 96.49 97.33 95.40 95.89 5,100,903 -0.60(-0.62%)
Jul 26, 2018 97.04 97.47 96.18 96.49 6,482,453 +0.07(+0.07%)
Jul 25, 2018 96.57 97.41 93.70 96.42 9,657,133 -0.49(-0.51%)
Jul 24, 2018 97.98 99.13 96.53 96.91 5,031,337 -0.74(-0.76%)
Jul 23, 2018 97.38 97.79 96.29 97.65 3,584,853 -0.28(-0.29%)
Jul 20, 2018 97.91 98.52 97.29 97.93 5,118,767 +0.35(+0.36%)
Jul 19, 2018 98.38 98.41 97.28 97.58 5,887,695 -0.93(-0.94%)
Jul 18, 2018 98.36 99.59 97.20 98.51 6,448,991 -0.10(-0.10%)
Jul 17, 2018 96.80 98.67 96.40 98.61 4,592,413 +1.06(+1.08%)
Jul 16, 2018 97.86 98.35 97.44 97.56 3,538,960 -0.49(-0.50%)
Jul 13, 2018 98.05 3,189,112 -0.60(-0.60%)
Jul 12, 2018 96.43 99.37 96.33 98.65 6,832,752 +3.47(+3.65%)
Jul 11, 2018 96.48 96.85 94.97 95.17 5,870,336 -1.68(-1.73%)
Jul 10, 2018 95.92 97.12 95.70 96.85 5,298,054 +1.40(+1.46%)
Jul 09, 2018 96.57 96.66 94.39 95.46 4,294,212 -0.53(-0.55%)
Jul 06, 2018 95.00 96.17 94.38 95.98 4,015,685 +1.02(+1.08%)
Jul 05, 2018 93.54 95.08 93.17 94.96 4,808,262 +2.21(+2.39%)
Jul 03, 2018 92.75 92.75 92.75 0 -1.13(-1.21%)
Jul 02, 2018 92.77 93.96 92.30 93.88 3,983,732 -0.01(-0.01%)
Jun 29, 2018 93.50 95.00 93.35 93.89 6,274,457 +0.98(+1.05%)
Jun 28, 2018 92.17 93.33 91.50 92.91 4,930,493 +0.27(+0.29%)
Jun 27, 2018 95.53 95.80 92.63 92.64 5,125,556 -2.32(-2.45%)
Jun 26, 2018 94.21 95.39 93.79 94.96 4,694,279 +1.12(+1.20%)
Jun 25, 2018 94.49 94.53 92.49 93.84 6,260,203 -1.87(-1.95%)
Jun 22, 2018 96.02 96.42 94.88 95.70 4,488,753 +0.23(+0.24%)
Jun 21, 2018 97.41 97.51 95.05 95.47 4,086,388 -1.81(-1.86%)
Jun 20, 2018 97.43 98.03 96.72 97.29 4,056,868 +0.49(+0.51%)
Jun 19, 2018 96.02 97.00 95.55 96.79 4,094,106 -0.62(-0.64%)
Jun 18, 2018 97.59 97.87 96.26 97.41 3,722,045 -1.28(-1.29%)
Jun 15, 2018 98.80 97.69 98.69 8,252,340 +1.00(+1.02%)
Jun 14, 2018 97.81 98.39 97.06 97.69 3,453,738 +0.61(+0.63%)
Jun 13, 2018 98.36 98.45 96.90 97.08 5,810,944 -1.20(-1.22%)
Jun 12, 2018 98.35 98.59 97.58 98.28 3,838,110 +0.11(+0.11%)
Jun 11, 2018 97.93 98.64 97.49 98.17 4,393,221 -0.39(-0.40%)
Jun 08, 2018 99.03 99.36 98.23 98.56 5,810,939 -1.28(-1.28%)
Jun 07, 2018 100.79 100.90 98.90 99.84 8,202,398 -0.74(-0.74%)
Jun 06, 2018 100.59 100.58 4,715,005 +0.38(+0.38%)
Jun 05, 2018 99.37 100.43 98.64 100.20 6,301,771 +1.64(+1.66%)
Jun 04, 2018 97.71 99.11 97.35 98.56 4,586,378 +0.80(+0.82%)
Jun 01, 2018 95.85 97.76 95.65 97.76 5,552,389 +2.46(+2.58%)
May 31, 2018 95.38 96.13 94.95 95.30 7,729,122 +0.05(+0.05%)
May 30, 2018 94.82 95.69 94.56 95.25 4,252,994 +0.77(+0.82%)
May 29, 2018 94.22 95.17 93.68 94.48 4,101,510 -0.53(-0.56%)
May 25, 2018 95.00 95.00 95.00 0 +0.69(+0.73%)
May 24, 2018 94.52 94.70 93.32 94.31 3,353,145 -0.27(-0.29%)
May 23, 2018 93.24 94.60 92.74 94.59 3,667,881 +0.18(+0.19%)
May 22, 2018 94.57 95.23 94.26 94.41 3,522,343 +0.38(+0.41%)
May 21, 2018 95.13 95.62 93.57 94.02 6,105,606 -0.11(-0.12%)
May 18, 2018 93.61 94.59 93.06 94.14 4,978,388 +0.18(+0.19%)
May 17, 2018 94.28 95.09 93.70 93.96 4,453,786 -0.91(-0.96%)
May 16, 2018 93.46 95.01 92.86 94.87 4,577,486 +1.86(+2.01%)
May 15, 2018 93.67 94.41 92.27 93.00 5,092,454 -1.22(-1.29%)
May 14, 2018 93.45 94.53 93.42 94.22 4,838,409 +1.18(+1.27%)
May 11, 2018 93.35 94.31 92.82 93.04 4,208,028 -0.61(-0.65%)
May 10, 2018 92.10 93.71 91.81 93.65 5,139,190 +2.07(+2.26%)
May 09, 2018 90.27 91.69 90.02 91.58 6,025,855 +1.77(+1.97%)
May 08, 2018 89.03 91.97 88.62 89.81 6,033,996 +0.81(+0.91%)
May 07, 2018 89.41 89.56 88.54 89.00 4,830,861 -0.15(-0.17%)
May 04, 2018 87.29 89.20 86.74 89.15 7,242,880 +1.46(+1.66%)
May 03, 2018 86.09 88.29 84.95 87.70 5,656,970 +0.54(+0.62%)
May 02, 2018 87.43 88.22 86.23 87.16 6,314,291 -0.37(-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.