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 (%)
May 31, 2017 71.04 71.94 71.03 71.29 7,525,250 +0.45(+0.63%)
May 30, 2017 70.01 71.04 70.01 70.84 3,769,777 +0.73(+1.05%)
May 26, 2017 70.16 69.42 70.11 3,253,840 +0.29(+0.41%)
May 25, 2017 69.57 70.00 69.12 69.82 3,733,023 +0.64(+0.92%)
May 24, 2017 69.40 69.40 68.92 69.19 4,248,101 +0.31(+0.45%)
May 23, 2017 69.57 69.62 68.67 68.87 4,262,202 -0.59(-0.85%)
May 22, 2017 69.56 69.95 69.19 69.46 4,248,804 +0.06(+0.09%)
May 19, 2017 68.61 70.04 68.55 69.40 8,685,429 +0.92(+1.35%)
May 18, 2017 68.21 68.87 67.78 68.48 5,705,287 +0.48(+0.70%)
May 17, 2017 70.47 70.92 67.94 68.00 7,407,123 -3.10(-4.36%)
May 16, 2017 70.77 71.15 70.40 71.10 4,533,893 +0.62(+0.88%)
May 15, 2017 69.70 70.54 69.54 70.48 4,160,813 +0.74(+1.07%)
May 12, 2017 69.81 69.81 69.38 69.74 3,064,933 +0.25(+0.36%)
May 11, 2017 69.31 69.73 68.84 69.49 3,666,111 -0.08(-0.11%)
May 10, 2017 69.12 69.72 68.94 69.57 5,993,877 +0.90(+1.31%)
May 09, 2017 68.61 69.00 68.51 68.67 5,129,435 -0.01(-0.01%)
May 08, 2017 68.88 68.99 68.59 68.68 3,212,682 -0.15(-0.21%)
May 05, 2017 68.67 68.83 68.39 68.82 4,227,702 +0.29(+0.42%)
May 04, 2017 69.12 69.17 68.34 68.54 3,750,342 -0.41(-0.59%)
May 03, 2017 68.45 69.08 68.28 68.94 5,397,626 +0.45(+0.66%)
May 02, 2017 68.42 68.63 68.10 68.49 7,213,558 -0.03(-0.05%)
May 01, 2017 68.49 68.71 67.76 68.53 5,860,983 +0.10(+0.14%)
Apr 28, 2017 70.04 70.04 67.98 68.43 12,174,960 -1.40(-2.01%)
Apr 27, 2017 69.79 70.24 69.45 69.83 6,667,662 +0.16(+0.24%)
Apr 26, 2017 70.58 71.22 69.39 69.67 7,874,069 -1.07(-1.52%)
Apr 25, 2017 69.83 70.80 69.67 70.74 8,852,694 +1.10(+1.58%)
Apr 24, 2017 69.59 69.99 69.45 69.64 5,971,500 +1.09(+1.59%)
Apr 21, 2017 68.35 69.07 68.06 68.55 7,351,374 -0.82(-1.18%)
Apr 20, 2017 68.48 69.48 68.29 69.37 4,175,176 +1.19(+1.75%)
Apr 19, 2017 68.68 69.28 68.10 68.17 5,441,368 -0.21(-0.30%)
Apr 18, 2017 67.44 68.58 67.30 68.38 5,272,855 +0.76(+1.13%)
Apr 17, 2017 67.26 67.64 67.10 67.62 5,195,159 +0.76(+1.13%)
Apr 13, 2017 67.40 68.14 66.85 66.86 5,423,236 -0.55(-0.82%)
Apr 12, 2017 68.27 68.44 67.17 67.41 7,375,316 -0.80(-1.17%)
Apr 11, 2017 68.61 68.61 67.17 68.21 6,195,159 -0.62(-0.90%)
Apr 10, 2017 69.08 69.36 68.65 68.83 3,859,048 -0.34(-0.50%)
Apr 07, 2017 68.97 69.51 68.78 69.17 3,128,097 +0.37(+0.54%)
Apr 06, 2017 68.70 69.03 68.20 68.80 4,864,392 +0.02(+0.03%)
Apr 05, 2017 69.23 69.73 68.70 68.78 4,131,480 -0.45(-0.65%)
Apr 04, 2017 68.81 69.29 68.81 69.23 3,215,488 +0.21(+0.30%)
Apr 03, 2017 69.46 70.00 68.54 69.02 5,313,389 -0.17(-0.25%)
Mar 31, 2017 69.39 69.69 69.18 69.20 4,379,091 -0.41(-0.59%)
Mar 30, 2017 68.91 69.64 68.91 69.61 3,926,713 +0.47(+0.68%)
Mar 29, 2017 69.02 69.28 68.94 69.14 3,273,329 -0.10(-0.15%)
Mar 28, 2017 68.97 69.57 68.90 69.24 4,165,714 +0.07(+0.10%)
Mar 27, 2017 68.67 69.42 68.47 69.17 3,796,386 -0.05(-0.07%)
Mar 24, 2017 70.36 70.48 69.09 69.22 4,773,594 -0.07(-0.10%)
Mar 23, 2017 69.31 69.61 68.91 69.29 3,883,063 -0.02(-0.02%)
Mar 22, 2017 68.79 69.39 68.35 69.31 5,014,595 +0.81(+1.18%)
Mar 21, 2017 70.37 70.51 68.43 68.50 7,242,528 -1.58(-2.26%)
Mar 20, 2017 70.42 70.67 70.04 70.08 5,102,787 -0.52(-0.74%)
Mar 17, 2017 70.64 70.78 69.95 70.61 10,748,277 +0.42(+0.60%)
Mar 16, 2017 70.42 70.59 69.90 70.18 4,884,609 -0.09(-0.13%)
Mar 15, 2017 69.94 70.39 69.54 70.28 4,271,289 +0.63(+0.90%)
Mar 14, 2017 69.53 69.75 69.25 69.65 4,973,002 +0.06(+0.09%)
Mar 13, 2017 68.99 69.65 68.87 69.59 7,081,447 +0.59(+0.86%)
Mar 10, 2017 68.48 69.26 68.22 69.00 5,958,967 +1.03(+1.52%)
Mar 09, 2017 68.28 68.53 67.69 67.97 4,954,252 -0.18(-0.26%)
Mar 08, 2017 68.23 68.66 67.99 68.15 6,271,110 +0.19(+0.28%)
Mar 07, 2017 67.30 69.03 67.18 67.96 12,290,363 +0.70(+1.03%)
Mar 06, 2017 66.73 67.39 66.48 67.26 4,734,179 +0.39(+0.58%)
Mar 03, 2017 67.17 67.17 66.53 66.88 4,650,833 -0.19(-0.28%)
Mar 02, 2017 67.31 67.65 66.95 67.07 8,854,748 -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.