Skip to main content

Texas Instruments (NQ: TXN )

172.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 91.39 92.97 91.11 91.38 5,094,752 -0.99(-1.07%)
May 30, 2019 91.53 92.95 91.22 92.37 3,841,983 +1.13(+1.24%)
May 29, 2019 89.93 91.90 88.98 91.24 5,620,089 +0.82(+0.91%)
May 28, 2019 92.76 92.82 90.36 90.42 6,513,924 -1.62(-1.76%)
May 24, 2019 93.32 94.17 91.91 92.04 3,180,681 -0.67(-0.73%)
May 23, 2019 92.67 92.85 91.41 92.71 5,511,170 -0.83(-0.89%)
May 22, 2019 93.38 94.52 93.21 93.54 3,763,477 -0.19(-0.21%)
May 21, 2019 93.65 94.61 93.10 93.74 5,681,537 +1.99(+2.17%)
May 20, 2019 90.31 92.76 90.31 91.75 8,583,958 -1.80(-1.93%)
May 17, 2019 94.77 95.91 92.96 93.55 7,926,704 -2.12(-2.22%)
May 16, 2019 95.43 96.92 94.70 95.67 5,354,276 -0.95(-0.98%)
May 15, 2019 94.61 97.12 94.36 96.62 5,483,263 +1.09(+1.15%)
May 14, 2019 94.80 96.23 94.51 95.52 4,615,866 +1.69(+1.80%)
May 13, 2019 95.64 96.67 93.50 93.83 8,980,858 -4.81(-4.88%)
May 10, 2019 97.99 99.11 95.80 98.64 4,782,779 +0.39(+0.40%)
May 09, 2019 97.14 98.85 96.54 98.25 5,499,238 -0.36(-0.36%)
May 08, 2019 98.83 100.53 98.54 98.61 5,501,285 -1.20(-1.20%)
May 07, 2019 99.87 100.25 98.34 99.81 6,766,812 -1.69(-1.67%)
May 06, 2019 99.97 101.62 99.43 101.50 4,536,179 -1.41(-1.37%)
May 03, 2019 102.90 103.35 101.72 102.91 4,211,001 +0.68(+0.67%)
May 02, 2019 101.30 103.19 101.20 102.22 5,207,627 +1.02(+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.