Skip to main content

Texas Instruments (NQ: TXN )

162.80 +2.09 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 56.02 56.34 55.57 55.92 5,928,716 +0.01(+0.02%)
May 28, 2015 55.95 56.40 55.72 55.91 6,851,228 -0.06(-0.11%)
May 27, 2015 54.71 56.23 54.71 55.97 7,278,215 +1.41(+2.58%)
May 26, 2015 55.25 55.25 54.20 54.56 5,311,997 -0.80(-1.45%)
May 22, 2015 55.23 55.37 55.37 55.37 5,419,700 -0.13(-0.24%)
May 21, 2015 55.51 56.00 55.26 55.50 4,260,836 -0.13(-0.23%)
May 20, 2015 55.81 56.27 55.56 55.63 4,179,316 -0.15(-0.27%)
May 19, 2015 55.89 56.13 55.56 55.78 4,848,455 -0.01(-0.02%)
May 18, 2015 55.51 55.90 55.32 55.79 3,861,286 +0.18(+0.32%)
May 15, 2015 55.90 56.00 55.27 55.61 4,165,318 +0.01(+0.01%)
May 14, 2015 55.12 55.86 55.00 55.60 4,109,316 +0.91(+1.67%)
May 13, 2015 54.16 54.96 54.13 54.69 4,332,485 +0.52(+0.97%)
May 12, 2015 54.20 54.59 53.74 54.16 4,315,521 -0.27(-0.51%)
May 11, 2015 54.62 54.75 54.31 54.44 4,204,433 -0.26(-0.48%)
May 08, 2015 54.50 55.17 54.34 54.70 4,814,557 +0.64(+1.18%)
May 07, 2015 53.97 54.40 53.82 54.06 5,846,585 +0.36(+0.67%)
May 06, 2015 54.13 54.55 53.35 53.70 7,737,305 -0.31(-0.57%)
May 05, 2015 54.97 55.03 53.85 54.01 7,970,065 -1.29(-2.32%)
May 04, 2015 55.30 55.61 55.01 55.30 4,061,568 -0.02(-0.03%)
May 01, 2015 54.71 55.43 54.42 55.31 5,726,716 +1.10(+2.03%)
Apr 30, 2015 54.91 55.15 53.92 54.21 6,756,944 -0.81(-1.47%)
Apr 29, 2015 54.67 55.32 54.37 55.02 5,276,236 -0.07(-0.13%)
Apr 28, 2015 55.31 55.52 54.64 55.09 6,730,280 -0.47(-0.85%)
Apr 27, 2015 55.32 56.30 55.09 55.56 8,397,286 +0.83(+1.52%)
Apr 24, 2015 54.68 54.83 54.14 54.73 10,533,630 +0.01(+0.02%)
Apr 23, 2015 54.30 54.93 53.93 54.72 22,985,776 -4.01(-6.83%)
Apr 22, 2015 58.54 58.86 57.97 58.73 4,470,250 +0.57(+0.98%)
Apr 21, 2015 58.87 58.87 58.03 58.16 2,853,493 -0.01(-0.02%)
Apr 20, 2015 57.60 58.53 57.60 58.17 3,220,301 +0.84(+1.47%)
Apr 17, 2015 57.84 58.20 57.20 57.33 5,231,157 -1.08(-1.85%)
Apr 16, 2015 58.14 58.58 58.08 58.41 4,058,777 -0.09(-0.15%)
Apr 15, 2015 57.11 58.69 56.99 58.50 6,654,631 +1.75(+3.08%)
Apr 14, 2015 57.15 57.41 56.58 56.75 3,875,078 -0.45(-0.80%)
Apr 13, 2015 57.82 57.99 57.19 57.20 3,004,448 -0.50(-0.86%)
Apr 10, 2015 57.83 57.85 57.54 57.70 3,410,804 -0.08(-0.14%)
Apr 09, 2015 56.72 57.84 56.53 57.78 4,362,186 +0.81(+1.42%)
Apr 08, 2015 56.80 57.29 56.56 56.97 4,142,189 +0.03(+0.05%)
Apr 07, 2015 56.69 57.43 56.57 56.94 3,259,624 +0.13(+0.23%)
Apr 06, 2015 56.19 57.15 55.86 56.81 3,120,491 +0.09(+0.16%)
Apr 02, 2015 56.68 56.72 56.72 56.72 3,545,900 +0.19(+0.33%)
Apr 01, 2015 57.05 57.23 56.23 56.53 5,322,936 -0.65(-1.14%)
Mar 31, 2015 57.74 57.91 57.08 57.19 4,905,280 -0.81(-1.41%)
Mar 30, 2015 57.10 58.12 56.84 58.00 5,336,098 +1.24(+2.18%)
Mar 27, 2015 55.77 57.17 55.56 56.76 5,144,252 +0.96(+1.72%)
Mar 26, 2015 55.09 56.25 54.62 55.80 6,830,785 +0.07(+0.13%)
Mar 25, 2015 58.41 58.45 55.73 55.73 11,203,979 -2.71(-4.64%)
Mar 24, 2015 58.79 59.02 58.41 58.44 3,665,738 -0.22(-0.38%)
Mar 23, 2015 59.18 59.26 58.63 58.66 3,807,269 -0.62(-1.05%)
Mar 20, 2015 58.90 59.53 58.73 59.28 9,150,755 +0.76(+1.29%)
Mar 19, 2015 58.35 58.73 58.09 58.52 3,411,434 +0.23(+0.39%)
Mar 18, 2015 58.17 58.69 56.93 58.30 6,238,989 +0.33(+0.57%)
Mar 17, 2015 58.19 58.23 57.48 57.97 3,261,227 -0.36(-0.62%)
Mar 16, 2015 57.49 58.44 57.38 58.33 5,162,700 +1.21(+2.13%)
Mar 13, 2015 57.39 57.50 56.61 57.12 4,805,409 -0.10(-0.18%)
Mar 12, 2015 56.50 57.34 56.50 57.22 3,707,891 +0.05(+0.09%)
Mar 11, 2015 57.43 57.77 57.12 57.17 3,151,471 +0.07(+0.12%)
Mar 10, 2015 57.85 58.17 57.07 57.10 5,721,902 -1.32(-2.26%)
Mar 09, 2015 57.76 58.62 57.61 58.42 4,033,997 +0.78(+1.35%)
Mar 06, 2015 58.20 58.31 57.45 57.64 4,476,864 -0.70(-1.20%)
Mar 05, 2015 58.30 58.79 58.02 58.34 3,685,814 +0.02(+0.03%)
Mar 04, 2015 58.52 58.57 57.86 58.32 4,473,901 -0.25(-0.43%)
Mar 03, 2015 59.80 59.81 58.50 58.57 6,088,194 -1.37(-2.29%)
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.