Indicators

Texas Instruments (NQ: TXN )

182.05 -0.62 (-0.34%)

Streaming Delayed Price Updated: 1:39 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	106.80	107.23	105.78	105.97	3,968,922	-1.34(-1.25%)
Nov 27, 2019	105.71	107.38	105.34	107.31	5,533,554	+2.27(+2.16%)
Nov 26, 2019	104.94	105.34	103.93	105.05	8,053,647	+0.13(+0.13%)
Nov 25, 2019	103.84	105.32	103.77	104.91	4,227,069	+1.76(+1.71%)
Nov 22, 2019	102.90	103.61	102.75	103.15	3,413,082	+0.80(+0.78%)
Nov 21, 2019	102.44	102.57	101.02	102.35	6,179,632	-0.11(-0.11%)
Nov 20, 2019	103.36	103.76	101.81	102.46	4,955,544	-1.42(-1.37%)
Nov 19, 2019	104.45	104.45	103.12	103.88	4,379,375	-0.04(-0.04%)
Nov 18, 2019	103.95	104.28	103.29	103.93	6,054,945	-0.10(-0.09%)
Nov 15, 2019	104.53	104.69	103.64	104.02	5,101,020	+0.38(+0.37%)
Nov 14, 2019	104.19	104.34	102.95	103.64	5,182,333	-0.75(-0.72%)
Nov 13, 2019	104.08	104.87	103.68	104.39	5,618,864	-0.53(-0.50%)
Nov 12, 2019	104.18	105.71	104.18	104.92	5,400,826	+0.84(+0.80%)
Nov 11, 2019	104.97	105.52	104.00	104.08	5,859,394	-1.80(-1.70%)
Nov 08, 2019	105.52	105.91	104.74	105.88	4,316,038	+0.17(+0.16%)
Nov 07, 2019	106.61	107.43	104.97	105.72	4,845,084	-0.39(-0.37%)
Nov 06, 2019	105.50	106.27	104.78	106.10	4,429,320	+0.44(+0.42%)
Nov 05, 2019	106.76	107.31	105.49	105.66	4,529,075	-0.98(-0.92%)
Nov 04, 2019	105.72	107.02	105.33	106.64	5,870,245	+2.58(+2.48%)

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.