Skip to main content

Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 46.65 46.65 46.05 46.11 8,282,533 -0.49(-1.04%)
Feb 26, 2015 46.48 46.65 46.20 46.59 6,725,664 +0.25(+0.54%)
Feb 25, 2015 46.20 46.49 46.09 46.34 5,000,357 +0.11(+0.24%)
Feb 24, 2015 45.55 46.27 45.48 46.23 5,644,478 +0.54(+1.18%)
Feb 23, 2015 45.84 45.87 45.41 45.69 3,893,778 -0.20(-0.43%)
Feb 20, 2015 45.51 45.91 45.16 45.89 4,629,513 +0.38(+0.83%)
Feb 19, 2015 45.40 45.63 45.28 45.51 3,088,964 +0.08(+0.17%)
Feb 18, 2015 45.32 45.59 45.17 45.43 4,178,139 -0.20(-0.45%)
Feb 17, 2015 45.22 45.84 45.13 45.64 10,154,196 +0.18(+0.41%)
Feb 13, 2015 45.17 45.45 45.45 45.45 6,798,192 +0.41(+0.91%)
Feb 12, 2015 44.30 45.09 44.15 45.04 9,008,254 +1.13(+2.57%)
Feb 11, 2015 43.63 44.09 43.52 43.91 6,320,000 +0.14(+0.32%)
Feb 10, 2015 42.93 43.81 42.79 43.77 7,210,777 +1.22(+2.86%)
Feb 09, 2015 42.59 42.94 42.37 42.56 6,562,964 -0.07(-0.17%)
Feb 06, 2015 43.36 43.48 42.56 42.63 9,839,660 -0.74(-1.72%)
Feb 05, 2015 42.85 43.40 42.72 43.37 6,452,711 +0.55(+1.27%)
Feb 04, 2015 42.35 43.05 42.35 42.83 10,154,808 +0.14(+0.32%)
Feb 03, 2015 42.12 42.72 42.04 42.69 7,673,696 +0.74(+1.78%)
Feb 02, 2015 41.95 42.16 41.10 41.95 10,693,636 +0.03(+0.07%)
Jan 30, 2015 42.33 42.71 41.84 41.91 15,960,675 -0.96(-2.23%)
Jan 29, 2015 42.13 43.02 41.88 42.87 6,433,352 +0.58(+1.36%)
Jan 28, 2015 42.93 43.33 42.23 42.29 9,428,784 -0.44(-1.02%)
Jan 27, 2015 42.50 43.22 42.25 42.73 10,949,143 -0.17(-0.40%)
Jan 26, 2015 42.63 43.10 42.36 42.90 7,866,481 -0.01(-0.02%)
Jan 23, 2015 42.83 43.09 42.50 42.91 6,231,830 +0.07(+0.16%)
Jan 22, 2015 42.33 42.85 41.57 42.84 7,037,377 +0.54(+1.27%)
Jan 21, 2015 41.54 42.45 41.46 42.30 6,889,466 +0.37(+0.88%)
Jan 20, 2015 41.68 42.20 41.45 41.93 9,256,259 +0.41(+0.98%)
Jan 16, 2015 40.90 41.63 40.62 41.53 6,401,502 +0.70(+1.72%)
Jan 15, 2015 41.23 41.49 40.68 40.82 7,437,799 -0.25(-0.62%)
Jan 14, 2015 40.95 41.54 40.71 41.08 6,661,602 -0.06(-0.15%)
Jan 13, 2015 41.75 42.30 40.88 41.14 6,433,821 -0.26(-0.62%)
Jan 12, 2015 41.88 41.89 41.23 41.40 5,495,273 -0.37(-0.90%)
Jan 09, 2015 41.68 42.07 41.37 41.77 5,022,030 +0.02(+0.06%)
Jan 08, 2015 41.40 42.04 41.31 41.75 8,078,007 +0.67(+1.63%)
Jan 07, 2015 40.53 41.20 40.36 41.08 5,873,354 +0.72(+1.80%)
Jan 06, 2015 41.22 41.32 40.31 40.35 7,016,912 -0.67(-1.64%)
Jan 05, 2015 41.45 41.68 40.99 41.03 7,185,051 -0.65(-1.56%)
Jan 02, 2015 41.74 42.14 41.31 41.68 5,166,258 +0.01(+0.03%)
Dec 31, 2014 42.24 41.67 41.67 41.67 5,220,826 -0.36(-0.86%)
Dec 30, 2014 42.37 42.37 42.01 42.03 3,370,814 -0.41(-0.96%)
Dec 29, 2014 42.63 42.71 42.38 42.44 3,055,329 -0.23(-0.53%)
Dec 26, 2014 42.79 42.88 42.63 42.66 2,359,968 -0.09(-0.21%)
Dec 24, 2014 42.85 42.75 42.75 42.75 1,851,529 +0.06(+0.15%)
Dec 23, 2014 42.83 43.13 42.65 42.69 4,500,914 -0.03(-0.07%)
Dec 22, 2014 42.46 42.82 42.34 42.72 5,594,684 +0.46(+1.09%)
Dec 19, 2014 42.82 42.82 42.10 42.26 13,580,738 -0.19(-0.44%)
Dec 18, 2014 42.48 42.50 42.08 42.45 10,410,933 +0.76(+1.81%)
Dec 17, 2014 40.87 41.82 40.49 41.69 11,396,659 +0.80(+1.96%)
Dec 16, 2014 41.30 41.90 40.85 40.89 9,201,607 -0.46(-1.12%)
Dec 15, 2014 41.80 42.07 41.13 41.35 9,603,278 -0.03(-0.08%)
Dec 12, 2014 42.04 42.55 41.26 41.39 10,814,864 -1.07(-2.52%)
Dec 11, 2014 42.31 42.75 42.20 42.46 8,361,377 +0.30(+0.72%)
Dec 10, 2014 42.80 43.02 42.11 42.16 7,491,380 -0.71(-1.66%)
Dec 09, 2014 42.50 43.18 42.32 42.87 10,763,785 -0.05(-0.13%)
Dec 08, 2014 42.97 43.64 42.71 42.92 7,588,984 -0.39(-0.90%)
Dec 05, 2014 43.37 43.42 43.05 43.31 5,034,572 +0.13(+0.31%)
Dec 04, 2014 43.10 43.47 42.99 43.18 5,290,956 -0.16(-0.38%)
Dec 03, 2014 42.75 43.39 42.51 43.34 7,049,400 +0.83(+1.94%)
Dec 02, 2014 42.34 42.59 42.11 42.52 5,198,392 +0.24(+0.57%)
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.