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 28, 2012 20.88 20.95 20.63 20.75 12,355,436 -0.24(-1.15%)
Sep 27, 2012 20.87 21.05 20.66 20.99 12,274,164 +0.23(+1.11%)
Sep 26, 2012 20.68 20.77 20.29 20.76 22,560,462 -0.20(-0.93%)
Sep 25, 2012 21.69 21.80 20.92 20.96 14,210,445 -0.64(-2.96%)
Sep 24, 2012 21.57 21.64 21.45 21.60 8,606,548 -0.23(-1.07%)
Sep 21, 2012 21.82 22.06 21.81 21.83 14,450,608 +0.11(+0.49%)
Sep 20, 2012 21.45 21.77 21.39 21.73 10,387,981 +0.12(+0.56%)
Sep 19, 2012 21.60 21.67 21.37 21.61 15,100,444 +0.02(+0.10%)
Sep 18, 2012 21.79 21.82 21.52 21.58 13,220,000 -0.33(-1.51%)
Sep 17, 2012 22.31 22.37 21.82 21.91 7,300,657 -0.35(-1.56%)
Sep 14, 2012 21.88 22.37 21.85 22.26 13,781,728 +0.49(+2.27%)
Sep 13, 2012 21.47 21.95 21.33 21.77 17,343,010 +0.24(+1.10%)
Sep 12, 2012 21.44 21.70 21.27 21.53 13,846,983 +0.01(+0.04%)
Sep 11, 2012 21.55 21.73 21.48 21.52 11,090,431 -0.07(-0.31%)
Sep 10, 2012 21.97 22.06 21.57 21.59 10,506,893 -0.38(-1.75%)
Sep 07, 2012 22.06 22.09 21.87 21.97 10,709,892 -0.29(-1.29%)
Sep 06, 2012 21.61 22.27 21.57 22.26 11,617,446 +0.78(+3.65%)
Sep 05, 2012 21.61 21.76 21.44 21.48 7,756,222 -0.20(-0.92%)
Sep 04, 2012 21.78 21.85 21.46 21.68 7,732,353 -0.19(-0.88%)
Aug 31, 2012 22.07 22.13 21.75 21.87 11,561,077 +0.02(+0.10%)
Aug 30, 2012 21.97 22.13 21.79 21.85 8,068,607 -0.29(-1.33%)
Aug 29, 2012 22.07 22.26 21.95 22.14 5,554,770 +0.06(+0.27%)
Aug 27, 2012 22.29 22.33 22.03 22.08 7,980,276 -0.18(-0.81%)
Aug 24, 2012 22.00 22.35 21.93 22.26 7,620,838 +0.18(+0.82%)
Aug 23, 2012 22.00 22.22 21.85 22.08 7,685,116 -0.05(-0.20%)
Aug 22, 2012 22.28 22.40 21.97 22.13 8,858,949 -0.20(-0.88%)
Aug 21, 2012 22.32 22.49 22.21 22.32 11,374,223 +0.08(+0.37%)
Aug 20, 2012 22.57 22.58 22.19 22.24 11,798,494 -0.25(-1.11%)
Aug 17, 2012 22.88 22.88 22.46 22.49 13,450,441 -0.31(-1.35%)
Aug 16, 2012 22.59 22.88 22.46 22.80 12,192,203 +0.28(+1.24%)
Aug 15, 2012 22.25 22.54 22.16 22.52 10,413,209 +0.32(+1.42%)
Aug 14, 2012 22.40 22.48 22.10 22.20 7,833,541 -0.05(-0.20%)
Aug 13, 2012 22.38 22.40 21.95 22.25 10,342,307 -0.16(-0.71%)
Aug 10, 2012 22.23 22.40 22.09 22.40 8,752,336 +0.16(+0.71%)
Aug 09, 2012 22.07 22.43 22.01 22.25 10,509,117 +0.14(+0.61%)
Aug 08, 2012 21.92 22.14 21.88 22.11 10,426,728 +0.10(+0.44%)
Aug 07, 2012 21.33 22.11 21.31 22.01 19,317,370 +0.75(+3.51%)
Aug 06, 2012 21.29 21.60 21.22 21.27 12,987,995 -0.02(-0.11%)
Aug 03, 2012 20.79 21.37 20.79 21.29 11,446,197 +0.77(+3.74%)
Aug 02, 2012 20.62 20.96 20.33 20.52 12,532,034 -0.29(-1.38%)
Aug 01, 2012 20.69 20.94 20.57 20.81 12,430,911 +0.29(+1.43%)
Jul 31, 2012 20.50 20.67 20.42 20.51 14,120,750 +0.02(+0.11%)
Jul 30, 2012 20.67 20.78 20.34 20.49 10,624,307 -0.10(-0.48%)
Jul 27, 2012 20.47 20.70 20.17 20.59 15,549,638 +0.22(+1.07%)
Jul 26, 2012 20.42 20.89 20.20 20.37 10,664,747 +0.32(+1.58%)
Jul 25, 2012 19.97 20.43 19.87 20.05 10,116,445 +0.05(+0.23%)
Jul 24, 2012 19.96 20.39 19.74 20.01 15,776,266 -0.19(-0.93%)
Jul 23, 2012 20.08 20.33 19.69 20.20 12,697,348 -0.32(-1.58%)
Jul 20, 2012 21.10 21.10 20.50 20.52 12,586,238 -0.59(-2.82%)
Jul 19, 2012 21.03 21.20 20.87 21.12 10,827,343 +0.29(+1.41%)
Jul 18, 2012 20.02 20.85 19.92 20.82 10,684,144 +0.80(+3.99%)
Jul 17, 2012 20.02 20.09 19.62 20.02 10,893,787 +0.12(+0.61%)
Jul 16, 2012 19.95 20.12 19.86 19.90 10,644,664 -0.44(-2.18%)
Jul 13, 2012 20.14 20.42 20.08 20.35 9,651,175 +0.21(+1.05%)
Jul 12, 2012 20.34 20.39 20.01 20.14 12,829,289 -0.42(-2.05%)
Jul 11, 2012 20.60 20.90 20.45 20.56 10,558,868 -0.07(-0.33%)
Jul 10, 2012 20.56 20.93 20.40 20.63 12,668,397 -0.02(-0.07%)
Jul 09, 2012 20.84 20.87 20.53 20.64 8,988,451 -0.23(-1.12%)
Jul 06, 2012 21.25 21.33 20.62 20.88 9,367,306 -0.52(-2.43%)
Jul 05, 2012 21.46 21.48 21.15 21.39 6,234,942 -0.11(-0.53%)
Jul 03, 2012 21.24 21.51 21.18 21.51 4,712,240 +0.21(+0.99%)
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.