Skip to main content

Texas Instruments (NQ: TXN )

200.71 -0.68 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 67.41 68.27 67.40 67.65 7,930,309 +0.43(+0.63%)
May 30, 2017 66.43 67.41 66.43 67.23 3,972,692 +0.70(+1.05%)
May 26, 2017 66.58 65.87 66.53 3,428,983 +0.27(+0.41%)
May 25, 2017 66.01 66.42 65.59 66.26 3,933,960 +0.61(+0.92%)
May 24, 2017 65.86 65.86 65.40 65.65 4,476,762 +0.30(+0.45%)
May 23, 2017 66.02 66.06 65.16 65.36 4,491,622 -0.56(-0.85%)
May 22, 2017 66.00 66.37 65.65 65.91 4,477,504 +0.06(+0.09%)
May 19, 2017 65.11 66.46 65.04 65.86 9,152,938 +0.88(+1.35%)
May 18, 2017 64.72 65.36 64.31 64.98 6,012,384 +0.45(+0.70%)
May 17, 2017 66.87 67.30 64.47 64.53 7,805,824 -2.94(-4.36%)
May 16, 2017 67.15 67.51 66.80 67.47 4,777,938 +0.59(+0.88%)
May 15, 2017 66.14 66.94 65.98 66.88 4,384,776 +0.71(+1.07%)
May 12, 2017 66.24 66.24 65.84 66.18 3,229,909 +0.24(+0.36%)
May 11, 2017 65.77 66.17 65.32 65.94 3,863,445 -0.07(-0.11%)
May 10, 2017 65.59 66.16 65.42 66.01 6,316,508 +0.85(+1.31%)
May 09, 2017 65.10 65.47 65.01 65.16 5,405,535 -0.01(-0.01%)
May 08, 2017 65.36 65.46 65.09 65.17 3,385,610 -0.14(-0.21%)
May 05, 2017 65.16 65.31 64.90 65.31 4,455,266 +0.27(+0.42%)
May 04, 2017 65.59 65.63 64.85 65.04 3,952,211 -0.39(-0.59%)
May 03, 2017 64.95 65.55 64.79 65.42 5,688,163 +0.43(+0.66%)
May 02, 2017 64.92 65.13 64.62 65.00 7,601,840 -0.03(-0.05%)
May 01, 2017 65.00 65.20 64.30 65.03 6,176,460 +0.09(+0.14%)
Apr 28, 2017 66.46 66.46 64.50 64.94 12,830,298 -1.33(-2.00%)
Apr 27, 2017 66.23 66.65 65.91 66.27 7,026,560 +0.16(+0.24%)
Apr 26, 2017 66.97 67.59 65.85 66.11 8,297,904 -1.02(-1.52%)
Apr 25, 2017 66.27 67.19 66.11 67.13 9,329,205 +1.04(+1.58%)
Apr 24, 2017 66.04 66.41 65.90 66.09 6,292,926 +1.04(+1.59%)
Apr 21, 2017 64.86 65.54 64.59 65.05 7,747,074 -0.77(-1.18%)
Apr 20, 2017 64.98 65.93 64.81 65.83 4,399,912 +1.13(+1.75%)
Apr 19, 2017 65.17 65.74 64.62 64.69 5,734,259 -0.20(-0.30%)
Apr 18, 2017 63.99 65.08 63.86 64.89 5,556,676 +0.73(+1.13%)
Apr 17, 2017 63.82 64.19 63.67 64.16 5,474,797 +0.72(+1.13%)
Apr 13, 2017 63.96 64.66 63.44 63.45 5,715,151 -0.52(-0.82%)
Apr 12, 2017 64.78 64.95 63.74 63.97 7,772,305 -0.76(-1.17%)
Apr 11, 2017 65.11 65.11 63.74 64.72 6,528,624 -0.59(-0.90%)
Apr 10, 2017 65.55 65.82 65.14 65.31 4,066,767 -0.33(-0.50%)
Apr 07, 2017 65.45 65.96 65.27 65.64 3,296,472 +0.35(+0.54%)
Apr 06, 2017 65.19 65.51 64.72 65.29 5,126,226 +0.02(+0.02%)
Apr 05, 2017 65.69 66.17 65.19 65.27 4,353,864 -0.42(-0.65%)
Apr 04, 2017 65.30 65.75 65.30 65.69 3,388,567 +0.20(+0.30%)
Apr 03, 2017 65.92 66.43 65.03 65.50 5,599,391 -0.16(-0.25%)
Mar 31, 2017 65.85 66.14 65.65 65.66 4,614,803 -0.39(-0.59%)
Mar 30, 2017 65.39 66.09 65.39 66.05 4,138,075 +0.45(+0.68%)
Mar 29, 2017 65.49 65.74 65.42 65.61 3,449,521 -0.10(-0.15%)
Mar 28, 2017 65.45 66.01 65.39 65.70 4,389,941 +0.07(+0.10%)
Mar 27, 2017 65.17 65.87 64.97 65.64 4,000,733 -0.05(-0.07%)
Mar 24, 2017 66.77 66.88 65.56 65.69 5,030,540 -0.07(-0.10%)
Mar 23, 2017 65.77 66.05 65.39 65.75 4,092,075 -0.02(-0.02%)
Mar 22, 2017 65.28 65.85 64.86 65.77 5,284,514 +0.77(+1.18%)
Mar 21, 2017 66.78 66.90 64.94 65.00 7,632,369 -1.50(-2.26%)
Mar 20, 2017 66.83 67.06 66.46 66.50 5,377,453 -0.50(-0.74%)
Mar 17, 2017 67.03 67.16 66.38 67.00 11,326,821 +0.40(+0.60%)
Mar 16, 2017 66.83 66.98 66.33 66.60 5,147,531 -0.09(-0.13%)
Mar 15, 2017 66.36 66.80 65.99 66.69 4,501,198 +0.59(+0.90%)
Mar 14, 2017 65.98 66.19 65.71 66.09 5,240,682 +0.06(+0.09%)
Mar 13, 2017 65.47 66.09 65.35 66.04 7,462,618 +0.56(+0.86%)
Mar 10, 2017 64.98 65.72 64.73 65.47 6,279,718 +0.98(+1.52%)
Mar 09, 2017 64.79 65.03 64.23 64.50 5,220,923 -0.17(-0.26%)
Mar 08, 2017 64.75 65.16 64.52 64.67 6,608,663 +0.18(+0.28%)
Mar 07, 2017 63.86 65.51 63.75 64.49 12,951,912 +0.66(+1.03%)
Mar 06, 2017 63.32 63.95 63.09 63.83 4,989,004 +0.37(+0.58%)
Mar 03, 2017 63.74 63.74 63.14 63.46 4,901,172 -0.18(-0.28%)
Mar 02, 2017 63.87 64.20 63.53 63.64 9,331,369 -0.06(-0.09%)
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.