Skip to main content

Texas Instruments (NQ: TXN )

173.75 -0.59 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 44.72 45.08 44.36 44.40 5,313,235 -0.23(-0.53%)
Feb 26, 2016 44.80 44.80 44.48 44.64 4,218,807 +0.16(+0.36%)
Feb 25, 2016 44.23 44.48 43.43 44.48 4,677,849 +0.54(+1.24%)
Feb 24, 2016 43.41 44.03 42.97 43.93 6,378,122 +0.18(+0.42%)
Feb 23, 2016 44.41 44.69 43.65 43.75 4,643,188 -0.89(-1.99%)
Feb 22, 2016 44.63 44.87 44.43 44.64 5,195,338 +0.45(+1.02%)
Feb 19, 2016 44.24 44.34 43.89 44.18 7,523,476 -0.25(-0.57%)
Feb 18, 2016 44.92 45.07 44.39 44.44 7,169,179 -0.53(-1.17%)
Feb 17, 2016 44.35 44.99 44.19 44.96 7,456,675 +0.96(+2.19%)
Feb 16, 2016 42.83 44.19 42.83 44.00 7,841,996 +1.17(+2.74%)
Feb 12, 2016 42.76 42.83 42.83 42.83 9,624,990 +0.64(+1.51%)
Feb 11, 2016 41.75 42.52 41.66 42.19 7,309,466 -0.31(-0.73%)
Feb 10, 2016 42.99 43.30 42.37 42.50 8,752,138 +0.06(+0.14%)
Feb 09, 2016 42.32 43.24 41.95 42.44 8,742,628 -0.18(-0.43%)
Feb 08, 2016 41.25 42.90 41.12 42.63 18,825,226 +0.85(+2.04%)
Feb 05, 2016 42.88 43.05 41.46 41.77 9,468,801 -1.16(-2.69%)
Feb 04, 2016 42.26 43.23 41.90 42.93 11,696,964 +0.85(+2.01%)
Feb 03, 2016 42.00 42.47 41.12 42.08 13,504,607 -0.33(-0.77%)
Feb 02, 2016 43.65 43.97 42.41 42.41 11,296,383 -1.83(-4.15%)
Feb 01, 2016 43.80 44.61 43.80 44.24 7,566,474 -0.08(-0.19%)
Jan 29, 2016 42.98 44.34 42.70 44.33 12,500,886 +1.51(+3.52%)
Jan 28, 2016 42.44 43.55 42.20 42.82 11,980,702 +0.70(+1.67%)
Jan 27, 2016 41.90 42.86 41.53 42.12 11,772,329 -0.02(-0.06%)
Jan 26, 2016 41.88 42.44 41.58 42.14 9,276,153 +0.52(+1.24%)
Jan 25, 2016 41.85 42.39 41.56 41.63 9,205,296 -0.18(-0.44%)
Jan 22, 2016 42.26 42.58 41.68 41.81 7,622,313 +0.39(+0.94%)
Jan 21, 2016 41.28 42.27 40.74 41.42 12,144,853 +0.68(+1.67%)
Jan 20, 2016 39.82 40.96 39.39 40.74 16,158,360 +0.66(+1.64%)
Jan 19, 2016 40.41 40.67 39.74 40.08 10,882,019 +0.16(+0.40%)
Jan 15, 2016 39.81 39.92 39.92 39.92 19,095,142 -1.66(-4.00%)
Jan 14, 2016 41.54 42.12 41.17 41.58 12,560,753 +0.17(+0.42%)
Jan 13, 2016 42.82 43.06 41.39 41.41 8,280,039 -1.42(-3.32%)
Jan 12, 2016 43.00 43.09 42.24 42.83 6,106,713 +0.27(+0.62%)
Jan 11, 2016 42.25 42.81 41.96 42.56 8,422,403 +0.71(+1.69%)
Jan 08, 2016 42.82 43.20 41.76 41.86 11,573,826 -1.11(-2.59%)
Jan 07, 2016 43.55 44.01 42.70 42.97 12,664,346 -1.43(-3.22%)
Jan 06, 2016 44.01 44.79 43.82 44.40 10,251,367 -0.29(-0.65%)
Jan 05, 2016 45.11 45.27 44.51 44.69 7,377,358 -0.47(-1.05%)
Jan 04, 2016 44.51 45.17 44.36 45.17 9,523,072 -0.39(-0.86%)
Dec 31, 2015 46.59 45.56 45.56 45.56 7,760,123 -1.12(-2.40%)
Dec 30, 2015 47.39 47.53 46.62 46.68 3,621,620 -0.71(-1.51%)
Dec 29, 2015 47.17 47.74 46.90 47.39 3,312,261 +0.50(+1.06%)
Dec 28, 2015 46.89 47.10 46.36 46.90 3,525,252 -0.27(-0.58%)
Dec 24, 2015 47.35 47.17 47.17 47.17 2,022,653 +0.04(+0.09%)
Dec 23, 2015 46.60 47.14 46.22 47.13 6,961,182 +0.91(+1.96%)
Dec 22, 2015 46.70 46.90 45.89 46.22 5,309,007 -0.17(-0.38%)
Dec 21, 2015 46.01 46.41 45.66 46.40 5,180,100 +0.73(+1.60%)
Dec 18, 2015 46.58 46.58 45.55 45.67 14,468,145 -1.32(-2.81%)
Dec 17, 2015 48.37 48.40 46.96 46.99 8,354,454 -1.28(-2.65%)
Dec 16, 2015 48.42 48.42 47.29 48.27 7,121,764 +0.43(+0.90%)
Dec 15, 2015 47.63 48.16 47.25 47.83 9,146,487 +1.11(+2.37%)
Dec 14, 2015 46.92 47.14 46.41 46.73 6,133,005 +0.01(+0.02%)
Dec 11, 2015 46.66 47.17 46.63 46.72 6,317,795 -0.60(-1.26%)
Dec 10, 2015 47.36 47.77 47.07 47.32 5,194,787 +0.14(+0.30%)
Dec 09, 2015 47.79 47.93 46.79 47.18 5,488,554 -0.76(-1.58%)
Dec 08, 2015 48.01 48.13 47.39 47.93 4,415,463 -0.57(-1.17%)
Dec 07, 2015 48.87 48.90 48.30 48.50 4,733,657 -0.44(-0.90%)
Dec 04, 2015 47.81 49.01 47.78 48.94 7,716,961 +0.99(+2.06%)
Dec 03, 2015 48.18 48.38 47.48 47.95 11,660,016 +0.12(+0.24%)
Dec 02, 2015 48.38 48.48 47.74 47.83 6,197,603 -0.63(-1.30%)
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.