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, 2019 113.22 114.03 112.42 113.89 4,912,094 +1.85(+1.65%)
Sep 27, 2019 114.14 114.25 110.92 112.04 5,972,700 -0.85(-0.76%)
Sep 26, 2019 113.05 113.39 111.60 112.90 4,014,109 +0.33(+0.29%)
Sep 25, 2019 110.42 113.09 109.74 112.57 3,851,014 +1.70(+1.53%)
Sep 24, 2019 113.48 113.52 110.07 110.87 5,384,982 -1.73(-1.53%)
Sep 23, 2019 111.63 113.11 111.31 112.60 5,635,958 +0.97(+0.87%)
Sep 20, 2019 113.07 113.46 111.23 111.63 8,651,252 -1.90(-1.68%)
Sep 19, 2019 114.12 114.79 113.24 113.53 3,037,708 -0.42(-0.37%)
Sep 18, 2019 114.18 114.18 112.10 113.96 2,734,399 -0.22(-0.19%)
Sep 17, 2019 113.07 114.30 112.47 114.18 3,210,570 +1.06(+0.94%)
Sep 16, 2019 113.47 114.11 112.88 113.12 3,478,909 -1.10(-0.96%)
Sep 13, 2019 114.98 115.35 114.18 114.22 3,529,947 -0.54(-0.47%)
Sep 12, 2019 113.86 115.38 113.13 114.76 5,075,403 +1.45(+1.28%)
Sep 11, 2019 111.92 113.37 111.39 113.31 4,862,489 +1.36(+1.21%)
Sep 10, 2019 111.05 111.97 110.07 111.95 5,362,352 -0.05(-0.05%)
Sep 09, 2019 112.75 112.75 110.76 112.01 4,326,196 +0.01(+0.01%)
Sep 06, 2019 112.01 112.72 111.55 112.00 2,788,621 +0.25(+0.22%)
Sep 05, 2019 111.70 113.69 111.17 111.75 6,048,755 +1.96(+1.78%)
Sep 04, 2019 109.23 110.11 109.14 109.80 4,378,053 +2.51(+2.34%)
Sep 03, 2019 108.44 108.82 106.34 107.28 4,440,437 -1.77(-1.62%)
Aug 30, 2019 110.01 110.37 108.78 109.06 3,117,696 +0.16(+0.15%)
Aug 29, 2019 109.44 110.43 108.74 108.90 3,920,069 +0.73(+0.68%)
Aug 28, 2019 106.96 108.37 106.22 108.17 2,803,755 +0.49(+0.46%)
Aug 27, 2019 108.33 108.91 107.10 107.67 4,175,529 +0.45(+0.42%)
Aug 26, 2019 107.92 107.93 106.20 107.22 3,737,847 +1.22(+1.15%)
Aug 23, 2019 109.38 110.24 105.61 106.01 7,396,231 -4.34(-3.93%)
Aug 22, 2019 111.14 111.57 109.44 110.34 3,401,774 -0.73(-0.66%)
Aug 21, 2019 110.60 111.11 109.89 111.07 4,386,992 +1.52(+1.39%)
Aug 20, 2019 109.48 110.35 108.76 109.55 3,071,113 -0.26(-0.23%)
Aug 19, 2019 110.64 111.36 109.28 109.81 3,681,649 +1.57(+1.45%)
Aug 16, 2019 106.88 108.58 105.62 108.24 4,346,051 +2.62(+2.48%)
Aug 15, 2019 106.87 107.17 104.63 105.62 3,889,720 -0.66(-0.62%)
Aug 14, 2019 106.37 107.70 105.89 106.28 5,142,377 -2.41(-2.22%)
Aug 13, 2019 106.07 109.67 105.12 108.69 7,297,181 +2.87(+2.71%)
Aug 12, 2019 105.41 106.69 105.28 105.82 4,230,736 -0.47(-0.44%)
Aug 09, 2019 109.25 109.56 106.28 106.29 6,555,843 -3.26(-2.98%)
Aug 08, 2019 107.50 109.79 106.97 109.55 7,064,900 +3.16(+2.97%)
Aug 07, 2019 103.36 106.62 103.15 106.39 8,767,588 +1.52(+1.45%)
Aug 06, 2019 104.31 105.18 103.13 104.87 5,428,505 +1.82(+1.77%)
Aug 05, 2019 105.06 105.12 102.42 103.05 9,860,082 -4.31(-4.01%)
Aug 02, 2019 108.56 109.58 106.69 107.36 8,361,213 -1.44(-1.32%)
Aug 01, 2019 110.69 113.44 108.60 108.79 9,054,210 -1.37(-1.25%)
Jul 31, 2019 112.64 113.30 108.43 110.17 7,491,044 -3.11(-2.75%)
Jul 30, 2019 112.97 113.66 112.35 113.28 3,957,024 -0.58(-0.51%)
Jul 29, 2019 112.31 114.21 112.07 113.86 6,928,808 +1.59(+1.41%)
Jul 26, 2019 111.97 112.95 111.52 112.27 6,029,756 +0.71(+0.64%)
Jul 25, 2019 112.65 112.83 110.88 111.56 9,707,169 -1.45(-1.28%)
Jul 24, 2019 110.82 113.71 110.35 113.01 18,894,328 +7.82(+7.44%)
Jul 23, 2019 104.42 105.43 103.85 105.19 8,140,189 +1.66(+1.60%)
Jul 22, 2019 103.36 103.80 103.00 103.53 4,412,866 +0.81(+0.78%)
Jul 19, 2019 104.03 104.25 102.53 102.72 6,388,073 -1.15(-1.11%)
Jul 18, 2019 102.93 104.00 102.50 103.87 3,325,312 +1.22(+1.19%)
Jul 17, 2019 103.76 103.80 102.29 102.65 4,597,810 -0.54(-0.53%)
Jul 16, 2019 103.81 104.29 102.97 103.20 5,238,091 -1.31(-1.26%)
Jul 15, 2019 103.81 105.12 103.80 104.51 4,586,837 +0.86(+0.83%)
Jul 12, 2019 103.07 103.72 102.20 103.65 2,616,893 +1.40(+1.37%)
Jul 11, 2019 102.15 102.48 101.52 102.25 3,475,491 +0.07(+0.07%)
Jul 10, 2019 102.16 103.77 101.79 102.18 4,031,826 +0.75(+0.74%)
Jul 09, 2019 100.39 101.55 100.21 101.43 3,143,938 +0.74(+0.74%)
Jul 08, 2019 100.91 101.46 100.46 100.68 3,395,448 -0.72(-0.71%)
Jul 05, 2019 100.59 101.68 100.19 101.40 3,328,277 -0.17(-0.16%)
Jul 03, 2019 101.79 101.97 100.67 101.57 2,650,225 -0.11(-0.10%)
Jul 02, 2019 102.49 102.50 100.84 101.67 4,358,941 -0.70(-0.68%)
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.