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, 2015 40.02 40.02 39.57 39.70 9,399,592 -0.21(-0.52%)
Jul 30, 2015 39.39 40.06 39.32 39.91 7,086,429 +0.22(+0.56%)
Jul 29, 2015 39.50 39.87 39.07 39.69 8,629,648 +0.17(+0.44%)
Jul 28, 2015 38.78 39.90 38.54 39.51 9,678,908 +0.83(+2.14%)
Jul 27, 2015 38.57 38.94 38.24 38.68 11,906,609 +0.00(+0.00%)
Jul 24, 2015 39.83 39.89 38.57 38.68 13,891,533 -1.17(-2.93%)
Jul 23, 2015 39.32 40.44 39.12 39.85 16,821,222 +0.95(+2.45%)
Jul 22, 2015 38.11 39.17 37.87 38.90 19,494,622 -0.73(-1.85%)
Jul 21, 2015 39.47 40.30 39.37 39.63 13,476,486 +0.11(+0.28%)
Jul 20, 2015 40.29 40.29 39.32 39.52 11,250,932 +0.58(+1.48%)
Jul 17, 2015 38.87 39.02 38.48 38.94 8,899,113 +0.00(+0.00%)
Jul 16, 2015 39.04 39.17 38.49 38.94 9,380,572 -0.10(-0.26%)
Jul 15, 2015 38.84 39.29 38.78 39.05 6,920,837 -0.21(-0.54%)
Jul 14, 2015 38.97 39.45 38.91 39.26 8,238,433 +0.34(+0.87%)
Jul 13, 2015 38.82 39.09 38.66 38.92 6,258,153 +0.25(+0.65%)
Jul 10, 2015 38.61 38.87 38.34 38.67 10,708,470 +0.71(+1.87%)
Jul 09, 2015 39.49 39.77 37.94 37.96 28,659,590 -1.12(-2.87%)
Jul 08, 2015 39.94 39.99 39.02 39.08 14,963,872 -1.33(-3.28%)
Jul 07, 2015 40.48 40.60 39.43 40.40 10,400,319 -0.14(-0.35%)
Jul 06, 2015 40.59 41.04 40.29 40.55 5,388,159 -0.46(-1.12%)
Jul 02, 2015 41.18 41.00 41.00 41.00 4,616,519 +0.05(+0.12%)
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.