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 (%)
Sep 30, 2016 57.02 57.53 56.93 57.20 6,206,683 +0.28(+0.49%)
Sep 29, 2016 56.76 57.29 56.42 56.93 5,314,233 +0.08(+0.14%)
Sep 28, 2016 56.57 56.88 56.42 56.85 3,967,008 +0.24(+0.42%)
Sep 27, 2016 55.75 56.63 55.49 56.61 5,569,296 +0.84(+1.51%)
Sep 26, 2016 55.88 56.06 55.53 55.77 4,263,958 -0.46(-0.81%)
Sep 23, 2016 57.06 57.06 56.23 56.23 3,788,496 -0.64(-1.12%)
Sep 22, 2016 57.07 57.16 56.62 56.86 4,375,207 +0.16(+0.29%)
Sep 21, 2016 56.58 56.82 56.10 56.70 5,155,230 +0.31(+0.55%)
Sep 20, 2016 56.87 56.98 56.25 56.39 3,713,193 -0.29(-0.52%)
Sep 19, 2016 56.92 57.29 56.48 56.68 5,030,641 +0.15(+0.26%)
Sep 16, 2016 57.03 57.03 55.82 56.54 7,981,913 +0.11(+0.20%)
Sep 15, 2016 55.26 56.54 55.10 56.42 7,700,388 +1.17(+2.11%)
Sep 14, 2016 54.99 55.48 54.79 55.26 4,954,886 +0.28(+0.50%)
Sep 13, 2016 55.44 55.88 54.83 54.98 6,713,918 -0.40(-0.72%)
Sep 12, 2016 54.05 55.44 54.05 55.38 7,419,901 +1.04(+1.90%)
Sep 09, 2016 55.58 55.77 54.34 54.34 8,582,388 -1.89(-3.36%)
Sep 08, 2016 56.44 56.58 56.00 56.23 5,092,977 -0.41(-0.72%)
Sep 07, 2016 56.85 56.90 56.45 56.64 5,169,924 -0.24(-0.43%)
Sep 06, 2016 57.00 57.08 56.45 56.89 4,748,120 +0.09(+0.16%)
Sep 02, 2016 57.07 56.80 56.80 56.80 5,623,981 -0.02(-0.03%)
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.