Skip to main content

Texas Instruments (NQ: TXN )

173.97 +1.09 (+0.63%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 81.63 82.21 80.94 81.62 4,762,390 +0.60(+0.74%)
Dec 28, 2018 81.24 82.70 80.39 81.02 5,814,858 +0.00(+0.00%)
Dec 27, 2018 78.91 81.08 78.21 81.02 6,546,338 +0.72(+0.89%)
Dec 26, 2018 76.70 80.35 75.75 80.31 9,349,677 +4.47(+5.90%)
Dec 24, 2018 77.73 78.21 75.80 75.83 6,508,746 -2.25(-2.89%)
Dec 21, 2018 78.12 80.60 77.62 78.09 16,613,832 +0.28(+0.36%)
Dec 20, 2018 78.40 78.92 77.04 77.81 10,623,408 -0.38(-0.49%)
Dec 19, 2018 81.48 81.97 77.33 78.19 11,375,563 -3.46(-4.24%)
Dec 18, 2018 80.19 82.90 80.08 81.65 8,860,253 +2.26(+2.85%)
Dec 17, 2018 81.43 81.82 79.01 79.39 9,496,254 -2.02(-2.48%)
Dec 14, 2018 81.76 82.91 81.38 81.41 7,315,407 -1.36(-1.65%)
Dec 13, 2018 83.12 83.44 82.14 82.78 4,006,660 +0.03(+0.03%)
Dec 12, 2018 83.60 84.10 82.57 82.75 5,725,673 +1.10(+1.34%)
Dec 11, 2018 82.71 83.43 81.62 81.65 8,987,882 +0.64(+0.79%)
Dec 10, 2018 79.84 81.49 79.43 81.01 8,741,092 +1.23(+1.54%)
Dec 07, 2018 83.49 83.80 79.67 79.79 10,232,678 -4.27(-5.08%)
Dec 06, 2018 81.28 84.10 80.91 84.05 8,484,473 +1.05(+1.26%)
Dec 04, 2018 87.02 87.30 82.88 83.01 8,668,796 -4.37(-5.00%)
Dec 03, 2018 88.53 88.60 86.76 87.38 9,064,119 +1.14(+1.32%)
Nov 30, 2018 84.45 86.27 83.71 86.24 10,056,804 +2.09(+2.48%)
Nov 29, 2018 84.63 85.06 84.06 84.15 6,800,541 -0.72(-0.84%)
Nov 28, 2018 83.52 84.89 82.21 84.87 6,552,511 +1.71(+2.06%)
Nov 27, 2018 82.47 83.77 82.39 83.16 5,840,883 -0.09(-0.10%)
Nov 26, 2018 83.27 83.49 82.33 83.24 5,324,159 +1.11(+1.35%)
Nov 23, 2018 82.37 82.91 82.12 82.14 2,392,310 -0.89(-1.07%)
Nov 21, 2018 83.03 83.03 83.03 0 -0.61(-0.73%)
Nov 20, 2018 80.24 84.55 80.24 83.64 9,528,062 +1.92(+2.35%)
Nov 19, 2018 84.21 84.39 81.66 81.72 9,534,636 -2.79(-3.30%)
Nov 16, 2018 83.46 84.74 83.04 84.51 7,834,926 -0.09(-0.11%)
Nov 15, 2018 81.63 85.01 81.33 84.61 8,902,617 +2.82(+3.44%)
Nov 14, 2018 82.76 83.15 81.22 81.79 5,747,813 +0.19(+0.23%)
Nov 13, 2018 81.28 83.06 81.10 81.60 6,866,910 +0.87(+1.08%)
Nov 12, 2018 82.08 82.17 80.38 80.73 10,060,002 -2.27(-2.74%)
Nov 09, 2018 84.74 84.75 82.78 83.00 7,243,853 -2.06(-2.42%)
Nov 08, 2018 83.14 85.32 83.12 85.06 6,887,077 +1.11(+1.32%)
Nov 07, 2018 84.47 84.62 83.22 83.95 6,394,509 +0.05(+0.06%)
Nov 06, 2018 82.46 83.98 82.05 83.90 6,267,416 +1.28(+1.55%)
Nov 05, 2018 81.97 82.93 81.40 82.62 7,166,655 +0.52(+0.63%)
Nov 02, 2018 84.43 84.55 81.06 82.10 11,680,199 -2.19(-2.60%)
Nov 01, 2018 80.65 84.63 80.32 84.30 12,702,802 +4.12(+5.14%)
Oct 31, 2018 81.19 81.56 80.12 80.18 11,926,936 -0.14(-0.17%)
Oct 30, 2018 77.81 80.44 77.49 80.31 10,112,725 +3.09(+4.00%)
Oct 29, 2018 79.71 80.06 75.80 77.22 11,524,940 -0.33(-0.42%)
Oct 26, 2018 76.80 78.84 75.27 77.55 18,515,740 -1.04(-1.32%)
Oct 25, 2018 79.00 80.05 77.75 78.58 24,565,930 -0.21(-0.26%)
Oct 24, 2018 79.85 83.04 78.35 78.79 29,334,958 -7.06(-8.22%)
Oct 23, 2018 83.22 86.03 81.53 85.84 16,250,447 +0.45(+0.53%)
Oct 22, 2018 84.47 86.03 84.27 85.39 8,029,644 +1.25(+1.49%)
Oct 19, 2018 84.90 85.99 83.32 84.14 12,253,166 -1.10(-1.29%)
Oct 18, 2018 86.92 86.92 84.56 85.24 11,290,423 -1.71(-1.97%)
Oct 17, 2018 88.11 88.35 86.47 86.95 5,910,695 -0.52(-0.60%)
Oct 16, 2018 85.90 87.65 85.37 87.47 6,882,876 +2.33(+2.74%)
Oct 15, 2018 85.37 86.05 84.46 85.14 7,751,187 -1.42(-1.64%)
Oct 12, 2018 87.73 87.73 85.31 86.56 8,044,990 +1.34(+1.57%)
Oct 11, 2018 86.06 87.35 84.78 85.23 11,795,246 +0.25(+0.29%)
Oct 10, 2018 86.11 87.04 84.61 84.98 13,130,405 -3.11(-3.53%)
Oct 09, 2018 87.28 88.33 86.96 88.09 7,055,233 +0.80(+0.92%)
Oct 08, 2018 87.53 88.29 86.63 87.28 8,710,021 -1.16(-1.31%)
Oct 05, 2018 90.38 90.71 87.14 88.44 10,251,903 -2.22(-2.45%)
Oct 04, 2018 91.90 92.08 89.79 90.66 6,827,554 -1.98(-2.14%)
Oct 03, 2018 93.36 93.51 91.98 92.64 6,251,638 -0.24(-0.26%)
Oct 02, 2018 91.84 94.07 91.84 92.88 5,509,513 +0.62(+0.67%)
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.