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 (%)
Aug 31, 2018 96.25 96.25 96.25 0 -0.15(-0.16%)
Aug 30, 2018 98.41 98.78 96.33 96.40 6,643,174 -2.47(-2.50%)
Aug 29, 2018 98.83 99.14 98.36 98.88 5,972,039 +0.39(+0.39%)
Aug 28, 2018 99.11 99.39 98.18 98.49 3,753,824 -0.20(-0.20%)
Aug 27, 2018 98.18 99.04 97.75 98.69 4,304,700 +1.38(+1.42%)
Aug 24, 2018 96.73 97.44 96.20 97.31 3,727,391 +1.06(+1.10%)
Aug 23, 2018 96.06 97.33 96.04 96.25 3,548,654 +0.18(+0.19%)
Aug 22, 2018 94.74 96.50 93.57 96.07 4,669,552 +0.58(+0.61%)
Aug 21, 2018 93.77 95.69 93.63 95.49 5,505,336 +2.12(+2.27%)
Aug 20, 2018 93.98 94.02 92.94 93.36 3,781,578 -0.52(-0.56%)
Aug 17, 2018 93.23 94.18 91.63 93.89 4,373,186 +0.21(+0.22%)
Aug 16, 2018 94.30 94.66 93.41 93.68 3,405,686 -0.17(-0.18%)
Aug 15, 2018 93.54 94.26 92.78 93.85 4,125,428 -0.63(-0.67%)
Aug 14, 2018 94.77 95.04 94.08 94.49 3,631,405 +0.34(+0.36%)
Aug 13, 2018 94.67 95.42 94.06 94.14 4,659,245 -0.13(-0.14%)
Aug 10, 2018 95.68 96.18 93.64 94.27 8,937,075 -3.64(-3.72%)
Aug 09, 2018 99.33 99.41 97.64 97.91 4,092,547 -1.56(-1.57%)
Aug 08, 2018 99.04 99.85 98.61 99.47 3,375,921 +0.34(+0.35%)
Aug 07, 2018 97.42 99.17 97.05 99.13 6,112,863 +2.27(+2.34%)
Aug 06, 2018 96.15 97.21 96.01 96.86 3,469,175 +0.23(+0.24%)
Aug 03, 2018 96.19 96.75 95.85 96.63 3,897,890 +0.54(+0.56%)
Aug 02, 2018 94.32 96.76 94.19 96.09 5,274,604 +1.04(+1.09%)
Aug 01, 2018 95.19 95.88 94.48 95.05 6,192,831 -0.27(-0.29%)
Jul 31, 2018 95.90 96.41 94.98 95.32 6,079,465 +0.35(+0.37%)
Jul 30, 2018 95.90 96.22 94.79 94.97 5,164,604 -0.92(-0.96%)
Jul 27, 2018 96.49 97.33 95.40 95.89 5,100,903 -0.60(-0.62%)
Jul 26, 2018 97.04 97.47 96.18 96.49 6,482,453 +0.07(+0.07%)
Jul 25, 2018 96.57 97.41 93.70 96.42 9,657,133 -0.49(-0.51%)
Jul 24, 2018 97.98 99.13 96.53 96.91 5,031,337 -0.74(-0.76%)
Jul 23, 2018 97.38 97.79 96.29 97.65 3,584,853 -0.28(-0.29%)
Jul 20, 2018 97.91 98.52 97.29 97.93 5,118,767 +0.35(+0.36%)
Jul 19, 2018 98.38 98.41 97.28 97.58 5,887,695 -0.93(-0.94%)
Jul 18, 2018 98.36 99.59 97.20 98.51 6,448,991 -0.10(-0.10%)
Jul 17, 2018 96.80 98.67 96.40 98.61 4,592,413 +1.06(+1.08%)
Jul 16, 2018 97.86 98.35 97.44 97.56 3,538,960 -0.49(-0.50%)
Jul 13, 2018 98.05 3,189,112 -0.60(-0.60%)
Jul 12, 2018 96.43 99.37 96.33 98.65 6,832,752 +3.47(+3.65%)
Jul 11, 2018 96.48 96.85 94.97 95.17 5,870,336 -1.68(-1.73%)
Jul 10, 2018 95.92 97.12 95.70 96.85 5,298,054 +1.40(+1.46%)
Jul 09, 2018 96.57 96.66 94.39 95.46 4,294,212 -0.53(-0.55%)
Jul 06, 2018 95.00 96.17 94.38 95.98 4,015,685 +1.02(+1.08%)
Jul 05, 2018 93.54 95.08 93.17 94.96 4,808,262 +2.21(+2.39%)
Jul 03, 2018 92.75 92.75 92.75 0 -1.13(-1.21%)
Jul 02, 2018 92.77 93.96 92.30 93.88 3,983,732 -0.01(-0.01%)
Jun 29, 2018 93.50 95.00 93.35 93.89 6,274,457 +0.98(+1.05%)
Jun 28, 2018 92.17 93.33 91.50 92.91 4,930,493 +0.27(+0.29%)
Jun 27, 2018 95.53 95.80 92.63 92.64 5,125,556 -2.32(-2.45%)
Jun 26, 2018 94.21 95.39 93.79 94.96 4,694,279 +1.12(+1.20%)
Jun 25, 2018 94.49 94.53 92.49 93.84 6,260,203 -1.87(-1.95%)
Jun 22, 2018 96.02 96.42 94.88 95.70 4,488,753 +0.23(+0.24%)
Jun 21, 2018 97.41 97.51 95.05 95.47 4,086,388 -1.81(-1.86%)
Jun 20, 2018 97.43 98.03 96.72 97.29 4,056,868 +0.49(+0.51%)
Jun 19, 2018 96.02 97.00 95.55 96.79 4,094,106 -0.62(-0.64%)
Jun 18, 2018 97.59 97.87 96.26 97.41 3,722,045 -1.28(-1.29%)
Jun 15, 2018 98.80 97.69 98.69 8,252,340 +1.00(+1.02%)
Jun 14, 2018 97.81 98.39 97.06 97.69 3,453,738 +0.61(+0.63%)
Jun 13, 2018 98.36 98.45 96.90 97.08 5,810,944 -1.20(-1.22%)
Jun 12, 2018 98.35 98.59 97.58 98.28 3,838,110 +0.11(+0.11%)
Jun 11, 2018 97.93 98.64 97.49 98.17 4,393,221 -0.39(-0.40%)
Jun 08, 2018 99.03 99.36 98.23 98.56 5,810,939 -1.28(-1.28%)
Jun 07, 2018 100.79 100.90 98.90 99.84 8,202,398 -0.74(-0.74%)
Jun 06, 2018 100.59 100.58 4,715,005 +0.38(+0.38%)
Jun 05, 2018 99.37 100.43 98.64 100.20 6,301,771 +1.64(+1.66%)
Jun 04, 2018 97.71 99.11 97.35 98.56 4,586,378 +0.80(+0.82%)
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.