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 (%)
Dec 31, 2018 80.52 81.09 79.85 80.51 4,827,942 +0.59(+0.74%)
Dec 28, 2018 80.14 81.57 79.30 79.92 5,894,897 +0.00(+0.00%)
Dec 27, 2018 77.83 79.98 77.14 79.92 6,636,445 +0.71(+0.89%)
Dec 26, 2018 75.65 79.26 74.72 79.22 9,478,370 +4.41(+5.90%)
Dec 24, 2018 76.68 77.14 74.77 74.80 6,598,336 -2.22(-2.89%)
Dec 21, 2018 77.06 79.50 76.57 77.03 16,842,512 +0.27(+0.36%)
Dec 20, 2018 77.33 77.85 75.99 76.75 10,769,634 -0.37(-0.49%)
Dec 19, 2018 80.37 80.86 76.28 77.13 11,532,141 -3.42(-4.24%)
Dec 18, 2018 79.10 81.77 78.99 80.54 8,982,209 +2.23(+2.85%)
Dec 17, 2018 80.32 80.71 77.94 78.31 9,626,965 -1.99(-2.48%)
Dec 14, 2018 80.65 81.78 80.28 80.31 7,416,100 -1.35(-1.65%)
Dec 13, 2018 81.99 82.31 81.02 81.65 4,061,809 +0.03(+0.03%)
Dec 12, 2018 82.46 82.96 81.45 81.63 5,804,484 +1.08(+1.34%)
Dec 11, 2018 81.58 82.30 80.51 80.54 9,111,595 +0.63(+0.79%)
Dec 10, 2018 78.75 80.38 78.35 79.91 8,861,409 +1.21(+1.54%)
Dec 07, 2018 82.36 82.67 78.58 78.70 10,373,526 -4.21(-5.08%)
Dec 06, 2018 80.18 82.96 79.81 82.91 8,601,257 +1.03(+1.26%)
Dec 04, 2018 85.84 86.12 81.75 81.88 8,788,118 -4.31(-5.00%)
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.