Skip to main content

Texas Instruments (NQ: TXN )

172.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 91.24 92.28 88.97 89.37 10,029,206 -1.87(-2.05%)
Mar 30, 2020 89.79 92.51 89.70 91.24 7,772,081 +1.36(+1.51%)
Mar 27, 2020 93.01 93.90 89.49 89.88 8,474,737 -6.49(-6.74%)
Mar 26, 2020 88.90 97.34 88.55 96.37 11,676,350 +7.69(+8.67%)
Mar 25, 2020 93.30 94.65 88.10 88.68 13,263,558 -5.54(-5.88%)
Mar 24, 2020 91.35 94.51 88.95 94.23 10,493,925 +6.19(+7.03%)
Mar 23, 2020 87.06 91.18 84.89 88.04 10,824,738 +0.75(+0.86%)
Mar 20, 2020 93.46 94.35 86.84 87.29 11,464,952 -3.55(-3.91%)
Mar 19, 2020 88.89 93.90 86.86 90.84 10,397,255 +1.40(+1.57%)
Mar 18, 2020 89.48 94.64 84.20 89.43 18,350,546 -5.50(-5.79%)
Mar 17, 2020 85.88 96.26 85.06 94.93 18,162,676 +11.31(+13.53%)
Mar 16, 2020 85.75 93.46 83.25 83.62 13,853,426 -11.21(-11.83%)
Mar 13, 2020 92.39 96.11 88.05 94.83 17,935,702 +7.61(+8.73%)
Mar 12, 2020 88.91 93.66 86.35 87.22 16,949,510 -8.02(-8.42%)
Mar 11, 2020 97.96 99.66 94.61 95.24 10,775,764 -5.03(-5.01%)
Mar 10, 2020 97.33 100.29 93.68 100.27 10,294,159 +6.33(+6.74%)
Mar 09, 2020 94.00 98.45 93.38 93.94 9,452,945 -7.26(-7.18%)
Mar 06, 2020 99.35 101.84 98.50 101.20 7,140,869 -1.40(-1.36%)
Mar 05, 2020 103.00 104.82 101.69 102.60 6,889,594 -3.87(-3.64%)
Mar 04, 2020 103.53 106.50 102.26 106.47 6,213,168 +4.69(+4.60%)
Mar 03, 2020 105.87 107.42 100.35 101.78 10,306,564 -4.62(-4.34%)
Mar 02, 2020 102.99 106.49 101.34 106.40 8,057,904 +4.32(+4.23%)
Feb 28, 2020 97.51 103.85 97.13 102.08 12,783,724 +0.90(+0.89%)
Feb 27, 2020 104.05 105.97 101.12 101.17 9,713,193 -5.06(-4.76%)
Feb 26, 2020 106.68 107.89 105.20 106.24 6,460,750 +0.37(+0.35%)
Feb 25, 2020 109.91 110.03 105.54 105.87 7,097,289 -2.74(-2.52%)
Feb 24, 2020 111.00 112.02 108.44 108.61 8,366,373 -6.33(-5.51%)
Feb 21, 2020 116.94 117.00 114.44 114.94 4,608,210 -2.64(-2.24%)
Feb 20, 2020 118.59 119.18 116.56 117.58 2,781,826 -1.48(-1.25%)
Feb 19, 2020 118.86 120.11 118.24 119.06 4,396,207 +1.69(+1.44%)
Feb 18, 2020 117.25 117.85 116.79 117.37 3,460,063 -0.87(-0.73%)
Feb 14, 2020 119.37 119.50 117.40 118.24 2,913,061 -0.54(-0.45%)
Feb 13, 2020 117.94 119.29 117.30 118.77 4,773,165 +0.35(+0.29%)
Feb 12, 2020 117.74 118.89 117.73 118.42 3,174,572 +1.54(+1.32%)
Feb 11, 2020 116.68 118.03 116.38 116.89 3,339,791 +0.94(+0.81%)
Feb 10, 2020 114.07 115.99 113.85 115.95 3,223,098 +0.85(+0.74%)
Feb 07, 2020 117.38 117.38 114.93 115.10 4,843,585 -3.42(-2.88%)
Feb 06, 2020 118.94 118.94 117.58 118.52 4,122,201 +0.07(+0.06%)
Feb 05, 2020 115.06 118.86 115.06 118.44 8,141,209 +5.34(+4.72%)
Feb 04, 2020 112.68 113.86 112.11 113.10 4,958,187 +2.75(+2.49%)
Feb 03, 2020 108.27 110.61 108.27 110.36 6,034,156 +2.46(+2.28%)
Jan 31, 2020 110.32 110.57 107.28 107.90 6,465,829 -3.37(-3.03%)
Jan 30, 2020 110.20 111.49 109.30 111.27 6,172,771 -0.15(-0.14%)
Jan 29, 2020 113.25 114.10 111.38 111.42 5,107,515 -2.26(-1.99%)
Jan 28, 2020 112.90 113.93 112.55 113.69 4,951,855 +1.54(+1.37%)
Jan 27, 2020 114.23 114.76 112.09 112.15 6,634,601 -3.74(-3.23%)
Jan 24, 2020 119.69 120.26 115.20 115.89 6,314,655 -3.31(-2.78%)
Jan 23, 2020 116.69 119.34 115.12 119.20 9,678,237 +0.81(+0.68%)
Jan 22, 2020 117.22 120.49 117.04 118.39 9,999,292 +2.20(+1.90%)
Jan 21, 2020 116.39 117.37 115.94 116.19 9,721,272 -0.75(-0.64%)
Jan 17, 2020 116.10 117.24 115.82 116.94 6,179,730 +1.37(+1.18%)
Jan 16, 2020 115.43 115.63 114.85 115.57 6,167,241 +0.88(+0.77%)
Jan 15, 2020 115.81 115.81 114.42 114.69 3,820,621 -1.33(-1.15%)
Jan 14, 2020 115.38 117.08 115.28 116.02 5,210,308 +0.64(+0.55%)
Jan 13, 2020 115.93 116.08 115.22 115.38 4,857,703 -0.04(-0.04%)
Jan 10, 2020 117.03 117.03 115.27 115.43 3,642,290 -1.18(-1.01%)
Jan 09, 2020 116.05 116.97 115.64 116.61 3,971,874 +1.39(+1.21%)
Jan 08, 2020 114.84 115.93 114.59 115.21 3,994,660 +0.31(+0.27%)
Jan 07, 2020 114.67 116.23 114.02 114.90 8,091,036 +2.18(+1.93%)
Jan 06, 2020 112.82 113.06 111.79 112.73 4,894,036 -0.79(-0.70%)
Jan 03, 2020 113.17 114.76 112.97 113.52 4,569,419 -1.53(-1.33%)
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.