Skip to main content

Texas Instruments (NQ: TXN )

174.04 +1.17 (+0.68%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 38.20 39.36 38.20 39.34 11,481,028 +1.58(+4.19%)
Sep 29, 2015 37.46 37.82 37.17 37.76 9,332,510 +0.46(+1.24%)
Sep 28, 2015 37.38 37.69 37.24 37.30 13,504,902 -0.17(-0.47%)
Sep 25, 2015 37.35 37.77 37.18 37.47 11,234,090 +0.33(+0.90%)
Sep 24, 2015 36.68 37.27 36.01 37.14 10,744,095 +0.14(+0.36%)
Sep 23, 2015 37.03 37.18 36.75 37.00 5,457,485 -0.02(-0.06%)
Sep 22, 2015 37.08 37.33 36.76 37.03 7,756,492 -0.67(-1.77%)
Sep 21, 2015 38.03 38.19 37.38 37.69 7,685,305 -0.28(-0.73%)
Sep 18, 2015 37.93 38.63 37.42 37.97 21,660,160 -0.28(-0.73%)
Sep 17, 2015 38.63 38.95 38.20 38.25 7,165,938 -0.44(-1.13%)
Sep 16, 2015 38.39 38.74 37.97 38.69 5,821,415 +0.32(+0.83%)
Sep 15, 2015 38.13 38.72 38.13 38.37 8,943,163 +0.37(+0.98%)
Sep 14, 2015 38.03 38.13 37.77 38.00 5,980,529 +0.21(+0.55%)
Sep 11, 2015 37.49 37.84 37.19 37.79 8,267,137 +0.13(+0.34%)
Sep 10, 2015 37.62 38.10 37.25 37.66 10,754,298 -0.16(-0.42%)
Sep 09, 2015 38.94 39.43 37.71 37.82 10,385,475 -0.86(-2.22%)
Sep 08, 2015 37.84 38.73 37.77 38.68 10,061,865 +1.72(+4.64%)
Sep 04, 2015 37.09 36.96 36.96 36.96 8,312,585 -0.74(-1.96%)
Sep 03, 2015 37.87 38.15 37.56 37.70 6,658,036 +0.09(+0.23%)
Sep 02, 2015 37.53 37.61 36.87 37.61 7,568,915 +0.80(+2.18%)
Sep 01, 2015 36.86 37.79 36.55 36.81 16,536,185 -1.19(-3.14%)
Aug 31, 2015 37.93 38.48 37.58 38.00 12,771,982 -0.12(-0.31%)
Aug 28, 2015 37.21 38.13 36.94 38.12 10,376,184 +0.74(+1.98%)
Aug 27, 2015 36.37 37.46 36.14 37.38 12,364,295 +1.31(+3.63%)
Aug 26, 2015 35.61 36.12 34.75 36.07 24,013,318 +1.50(+4.34%)
Aug 25, 2015 36.56 36.80 34.55 34.57 18,200,568 -1.09(-3.05%)
Aug 24, 2015 35.76 37.37 34.75 35.66 19,495,586 -0.85(-2.33%)
Aug 21, 2015 37.30 37.84 36.51 36.51 22,599,602 -1.17(-3.10%)
Aug 20, 2015 38.65 38.75 37.63 37.68 12,847,109 -1.41(-3.60%)
Aug 19, 2015 39.82 39.84 38.96 39.08 8,693,829 -0.56(-1.42%)
Aug 18, 2015 40.08 40.31 39.46 39.65 8,784,746 -0.79(-1.94%)
Aug 17, 2015 40.08 40.54 39.86 40.43 4,234,735 +0.21(+0.51%)
Aug 14, 2015 40.12 40.38 39.77 40.23 5,710,935 +0.01(+0.02%)
Aug 13, 2015 40.64 40.76 40.14 40.22 5,044,722 -0.38(-0.94%)
Aug 12, 2015 39.87 40.80 39.56 40.60 9,483,463 +0.37(+0.93%)
Aug 11, 2015 40.94 40.95 39.99 40.23 10,087,068 -1.14(-2.76%)
Aug 10, 2015 41.50 41.67 40.55 41.37 13,213,433 +1.40(+3.50%)
Aug 07, 2015 39.58 40.02 39.45 39.97 6,702,910 +0.06(+0.14%)
Aug 06, 2015 40.32 40.44 39.59 39.92 7,623,348 -0.48(-1.19%)
Aug 05, 2015 39.81 40.61 39.77 40.40 9,112,447 +0.81(+2.04%)
Aug 04, 2015 39.86 40.01 39.22 39.59 7,229,265 -0.20(-0.50%)
Aug 03, 2015 39.78 39.91 39.48 39.79 6,704,340 +0.09(+0.22%)
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.