Skip to main content

Texas Instruments (NQ: TXN )

200.70 -0.69 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 90.15 91.70 89.87 90.14 5,164,878 -0.98(-1.07%)
May 30, 2019 90.29 91.69 89.98 91.12 3,894,865 +1.11(+1.24%)
May 29, 2019 88.71 90.65 87.77 90.00 5,697,447 +0.81(+0.91%)
May 28, 2019 91.50 91.56 89.14 89.19 6,603,585 -1.60(-1.76%)
May 24, 2019 92.06 92.89 90.67 90.79 3,224,461 -0.67(-0.73%)
May 23, 2019 91.41 91.59 90.17 91.45 5,587,029 -0.82(-0.89%)
May 22, 2019 92.11 93.23 91.94 92.27 3,815,279 -0.19(-0.21%)
May 21, 2019 92.38 93.33 91.83 92.46 5,759,741 +1.96(+2.17%)
May 20, 2019 89.08 91.50 89.08 90.50 8,702,112 -1.78(-1.93%)
May 17, 2019 93.48 94.61 91.69 92.28 8,035,811 -2.09(-2.22%)
May 16, 2019 94.13 95.60 93.41 94.37 5,427,974 -0.93(-0.98%)
May 15, 2019 93.33 95.80 93.08 95.31 5,558,737 +1.08(+1.15%)
May 14, 2019 93.51 94.93 93.22 94.23 4,679,401 +1.67(+1.80%)
May 13, 2019 94.34 95.36 92.23 92.56 9,104,474 -4.74(-4.88%)
May 10, 2019 96.66 97.76 94.50 97.30 4,848,611 +0.39(+0.40%)
May 09, 2019 95.82 97.51 95.23 96.91 5,574,932 -0.35(-0.36%)
May 08, 2019 97.49 99.16 97.20 97.27 5,577,007 -1.18(-1.20%)
May 07, 2019 98.51 98.88 97.00 98.45 6,859,954 -1.67(-1.67%)
May 06, 2019 98.62 100.24 98.08 100.12 4,598,617 -1.39(-1.37%)
May 03, 2019 101.50 101.94 100.34 101.51 4,268,963 +0.67(+0.67%)
May 02, 2019 99.93 101.79 99.82 100.84 5,279,307 +1.00(+1.01%)
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.