Skip to main content

Texas Instruments (NQ: TXN )

160.46 -0.83 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 72.97 72.97 72.97 0 -1.18(-1.59%)
Dec 29, 2016 73.84 74.40 73.80 74.15 3,292,472 +0.10(+0.14%)
Dec 28, 2016 74.96 75.05 73.98 74.05 2,683,395 -0.82(-1.10%)
Dec 27, 2016 74.42 75.15 74.33 74.87 2,037,175 +0.49(+0.66%)
Dec 23, 2016 74.38 74.38 74.38 0 +0.18(+0.24%)
Dec 22, 2016 74.25 74.32 73.75 74.20 3,470,787 +0.03(+0.04%)
Dec 21, 2016 74.22 74.72 74.14 74.17 4,272,192 +0.13(+0.18%)
Dec 20, 2016 73.93 74.19 73.60 74.04 3,181,463 +0.47(+0.64%)
Dec 19, 2016 73.11 74.08 72.96 73.57 3,817,930 +0.68(+0.93%)
Dec 16, 2016 73.36 73.75 72.68 72.89 6,478,666 -0.56(-0.76%)
Dec 15, 2016 72.73 73.59 72.45 73.45 5,079,458 +0.95(+1.31%)
Dec 14, 2016 73.55 73.59 72.40 72.50 6,474,082 -0.70(-0.96%)
Dec 13, 2016 71.95 73.60 71.77 73.20 6,850,425 +1.47(+2.05%)
Dec 12, 2016 71.89 71.93 71.19 71.73 3,334,393 -0.26(-0.36%)
Dec 09, 2016 72.35 72.65 71.56 71.99 6,101,234 -0.14(-0.19%)
Dec 08, 2016 72.32 72.58 71.88 72.13 5,473,578 -0.07(-0.10%)
Dec 07, 2016 71.50 72.43 71.12 72.20 6,045,939 +0.83(+1.16%)
Dec 06, 2016 71.11 71.39 70.61 71.37 7,000,988 +0.86(+1.22%)
Dec 05, 2016 71.34 71.53 70.38 70.51 6,389,517 -0.21(-0.30%)
Dec 02, 2016 69.99 71.16 69.92 70.72 5,946,393 +0.31(+0.44%)
Dec 01, 2016 73.88 73.91 69.96 70.41 9,631,119 -3.52(-4.76%)
Nov 30, 2016 74.67 74.69 73.93 73.93 6,767,807 -0.47(-0.63%)
Nov 29, 2016 74.66 75.25 74.23 74.40 6,347,037 -0.13(-0.17%)
Nov 28, 2016 74.29 74.89 74.04 74.53 4,506,726 +0.10(+0.13%)
Nov 25, 2016 73.87 74.61 73.73 74.43 1,978,800 +0.37(+0.50%)
Nov 23, 2016 74.06 74.06 74.06 0 -0.34(-0.46%)
Nov 22, 2016 74.09 74.64 74.03 74.40 6,824,005 +0.72(+0.98%)
Nov 21, 2016 72.75 73.73 72.70 73.68 5,447,043 +1.08(+1.49%)
Nov 18, 2016 71.84 73.15 71.75 72.60 5,484,164 +0.52(+0.72%)
Nov 17, 2016 71.17 72.28 70.63 72.08 3,773,836 +0.88(+1.24%)
Nov 16, 2016 71.01 71.30 70.56 71.20 4,847,687 +0.17(+0.24%)
Nov 15, 2016 70.20 71.36 70.05 71.03 4,729,206 +1.01(+1.44%)
Nov 14, 2016 70.14 70.35 69.64 70.02 6,484,105 +0.17(+0.24%)
Nov 11, 2016 69.02 70.06 69.00 69.85 4,974,866 +0.71(+1.03%)
Nov 10, 2016 70.00 70.72 69.12 69.14 7,190,568 -0.65(-0.93%)
Nov 09, 2016 67.80 69.95 67.60 69.79 5,698,213 -0.04(-0.06%)
Nov 08, 2016 69.01 69.97 68.95 69.83 5,409,219 +0.82(+1.19%)
Nov 07, 2016 68.83 69.48 68.29 69.01 5,751,076 +1.41(+2.09%)
Nov 04, 2016 66.88 68.00 66.80 67.60 6,056,310 -0.30(-0.44%)
Nov 03, 2016 68.70 68.72 67.53 67.90 6,723,573 -0.94(-1.37%)
Nov 02, 2016 69.57 69.95 68.72 68.84 6,516,374 -0.60(-0.86%)
Nov 01, 2016 71.13 71.13 68.92 69.44 7,375,307 -1.41(-1.99%)
Oct 31, 2016 71.31 71.44 70.80 70.85 5,411,394 +0.05(+0.07%)
Oct 28, 2016 70.96 71.69 70.52 70.80 6,360,131 +0.07(+0.10%)
Oct 27, 2016 71.40 72.18 70.41 70.73 9,627,039 -0.98(-1.37%)
Oct 26, 2016 71.00 71.94 70.77 71.71 8,149,431 +0.51(+0.72%)
Oct 25, 2016 71.57 71.82 71.08 71.20 4,614,234 -0.48(-0.67%)
Oct 24, 2016 70.26 71.74 70.23 71.68 5,887,888 +1.71(+2.44%)
Oct 21, 2016 69.41 70.04 68.80 69.97 7,027,512 +0.22(+0.32%)
Oct 20, 2016 69.42 70.05 68.77 69.75 3,850,423 +0.26(+0.37%)
Oct 19, 2016 68.89 69.61 68.60 69.49 5,526,893 +0.24(+0.35%)
Oct 18, 2016 69.86 69.93 69.17 69.25 3,590,718 +0.83(+1.21%)
Oct 17, 2016 68.50 68.99 68.37 68.42 2,620,850 -0.07(-0.10%)
Oct 14, 2016 68.27 69.22 68.21 68.49 4,329,253 +0.72(+1.06%)
Oct 13, 2016 67.91 67.96 67.06 67.77 3,897,658 -0.69(-1.01%)
Oct 12, 2016 68.83 68.83 67.99 68.46 3,563,930 -0.30(-0.44%)
Oct 11, 2016 69.93 69.97 68.06 68.76 5,204,371 -1.17(-1.67%)
Oct 10, 2016 71.08 71.33 69.90 69.93 4,893,217 -0.94(-1.33%)
Oct 07, 2016 71.00 71.06 70.45 70.87 3,673,887 -0.09(-0.13%)
Oct 06, 2016 70.44 71.00 70.03 70.96 4,060,794 +0.36(+0.51%)
Oct 05, 2016 69.85 70.84 69.02 70.60 4,789,572 +1.01(+1.45%)
Oct 04, 2016 69.66 69.91 69.10 69.59 4,089,515 -0.07(-0.10%)
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.