Skip to main content

Texas Instruments (NQ: TXN )

174.38 +1.51 (+0.87%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.02 36.14 35.71 36.12 5,950,694 +0.25(+0.69%)
May 29, 2014 35.81 35.88 35.67 35.88 3,825,802 +0.15(+0.43%)
May 28, 2014 35.59 35.78 35.35 35.72 5,151,096 +0.08(+0.24%)
May 27, 2014 35.66 35.97 35.56 35.64 5,975,613 +0.08(+0.22%)
May 23, 2014 35.43 35.56 35.56 35.56 5,025,778 +0.05(+0.13%)
May 22, 2014 35.17 35.57 35.08 35.52 2,931,414 +0.42(+1.18%)
May 21, 2014 35.32 35.33 34.87 35.10 5,193,248 -0.05(-0.13%)
May 20, 2014 34.93 35.24 34.89 35.15 5,738,148 +0.08(+0.24%)
May 19, 2014 34.76 35.24 34.70 35.06 6,023,255 +0.47(+1.36%)
May 16, 2014 34.69 34.77 34.41 34.59 8,574,774 +0.08(+0.22%)
May 15, 2014 35.01 35.11 34.36 34.52 10,867,346 -0.55(-1.58%)
May 14, 2014 35.24 35.59 34.96 35.07 8,104,225 -0.41(-1.15%)
May 13, 2014 36.07 36.15 35.45 35.48 10,454,475 -0.62(-1.73%)
May 12, 2014 35.47 36.26 35.36 36.10 8,289,968 +0.85(+2.42%)
May 09, 2014 35.40 35.51 34.97 35.25 7,217,537 -0.21(-0.59%)
May 08, 2014 35.06 35.83 34.89 35.46 7,844,753 +0.41(+1.16%)
May 07, 2014 34.86 35.11 34.66 35.05 5,804,766 +0.15(+0.44%)
May 06, 2014 35.09 35.26 34.85 34.89 5,594,172 -0.26(-0.74%)
May 05, 2014 34.98 35.26 34.89 35.16 5,163,303 -0.05(-0.13%)
May 02, 2014 35.04 35.35 34.79 35.20 7,806,169 +0.42(+1.22%)
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.