Skip to main content

Texas Instruments (NQ: TXN )

172.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 91.81 92.02 90.82 91.87 5,320,858 +0.00(+0.00%)
Sep 27, 2018 91.15 92.21 90.87 91.87 4,770,538 +0.92(+1.01%)
Sep 26, 2018 92.04 92.67 90.75 90.96 7,565,726 -1.14(-1.24%)
Sep 25, 2018 93.55 93.82 91.46 92.10 7,618,397 -1.93(-2.05%)
Sep 24, 2018 93.35 94.47 92.79 94.02 4,123,758 -0.21(-0.23%)
Sep 21, 2018 94.62 94.96 93.80 94.24 12,757,073 +1.34(+1.44%)
Sep 20, 2018 92.38 93.32 92.31 92.90 6,495,592 +0.96(+1.04%)
Sep 19, 2018 90.02 92.06 90.00 91.94 7,694,569 +2.11(+2.34%)
Sep 18, 2018 89.08 90.67 89.02 89.84 6,603,840 +1.04(+1.17%)
Sep 17, 2018 90.16 90.49 88.50 88.80 6,537,664 -1.42(-1.58%)
Sep 14, 2018 90.73 91.76 90.02 90.22 7,573,081 -0.31(-0.34%)
Sep 13, 2018 90.04 91.56 89.57 90.53 7,351,451 +1.01(+1.13%)
Sep 12, 2018 89.91 89.91 87.56 89.52 11,890,943 -1.29(-1.42%)
Sep 11, 2018 92.53 92.61 90.69 90.81 9,535,780 -1.94(-2.10%)
Sep 10, 2018 93.48 93.75 92.04 92.76 6,001,250 -0.12(-0.13%)
Sep 07, 2018 94.58 95.05 92.70 92.88 6,246,808 -2.08(-2.19%)
Sep 06, 2018 95.04 95.68 94.49 94.96 5,620,739 -0.21(-0.22%)
Sep 05, 2018 96.23 96.72 94.92 95.16 6,270,254 -1.21(-1.25%)
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.