Skip to main content

Texas Instruments (NQ: TXN )

177.07 -1.91 (-1.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 48.67 48.75 48.05 48.09 6,460,494 -0.80(-1.63%)
Mar 30, 2016 48.35 49.23 48.22 48.88 6,002,289 +0.80(+1.67%)
Mar 29, 2016 47.28 48.16 46.97 48.08 4,792,796 +0.75(+1.57%)
Mar 28, 2016 47.78 47.86 47.18 47.33 2,675,192 -0.15(-0.32%)
Mar 24, 2016 47.31 47.48 47.48 47.48 2,722,021 +0.08(+0.18%)
Mar 23, 2016 47.71 47.73 47.36 47.40 3,846,014 -0.25(-0.53%)
Mar 22, 2016 47.52 47.90 47.33 47.65 4,197,097 -0.10(-0.21%)
Mar 21, 2016 47.65 47.79 47.22 47.75 3,684,303 -0.06(-0.12%)
Mar 18, 2016 47.56 47.94 47.33 47.81 9,462,918 +0.41(+0.87%)
Mar 17, 2016 46.84 47.58 46.83 47.40 5,409,773 +0.39(+0.82%)
Mar 16, 2016 46.65 47.13 46.35 47.02 4,119,032 +0.34(+0.74%)
Mar 15, 2016 46.41 46.68 46.12 46.67 4,068,826 +0.10(+0.22%)
Mar 14, 2016 46.73 46.90 46.28 46.57 4,152,045 -0.38(-0.80%)
Mar 11, 2016 46.84 47.07 46.69 46.95 6,008,102 +0.48(+1.03%)
Mar 10, 2016 46.44 46.60 45.74 46.47 5,777,454 +0.62(+1.35%)
Mar 09, 2016 45.81 46.18 45.68 45.85 4,348,437 +0.18(+0.40%)
Mar 08, 2016 46.05 46.19 45.57 45.67 5,350,137 -0.80(-1.73%)
Mar 07, 2016 45.68 46.51 45.63 46.47 4,485,621 +0.50(+1.09%)
Mar 04, 2016 46.06 46.29 45.56 45.97 5,072,581 +0.02(+0.04%)
Mar 03, 2016 45.72 46.00 45.28 45.95 4,831,089 +0.38(+0.83%)
Mar 02, 2016 45.51 45.75 45.21 45.57 4,971,647 +0.17(+0.37%)
Mar 01, 2016 44.78 45.41 44.39 45.41 5,921,203 +1.01(+2.26%)
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%)
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.