Skip to main content

Texas Instruments (NQ: TXN )

148.54 -5.11 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 36.08 36.41 35.88 35.91 8,189,107 -0.56(-1.54%)
May 30, 2013 35.92 36.63 35.92 36.47 15,275,024 +0.38(+1.05%)
May 29, 2013 36.04 36.29 35.87 36.09 7,809,561 -0.11(-0.30%)
May 28, 2013 36.65 36.72 36.12 36.20 5,578,405 +0.21(+0.58%)
May 24, 2013 35.74 36.01 35.52 35.99 0 +0.00(+0.00%)
May 23, 2013 35.73 36.16 35.53 35.99 7,566,104 -0.02(-0.06%)
May 22, 2013 36.48 36.74 35.81 36.01 10,122,850 -0.59(-1.61%)
May 21, 2013 36.70 36.80 36.51 36.60 0 -0.03(-0.08%)
May 20, 2013 36.75 36.84 36.58 36.63 0 -0.14(-0.38%)
May 17, 2013 36.68 36.83 36.57 36.77 0 +0.17(+0.46%)
May 16, 2013 36.79 36.98 36.58 36.60 10,209,262 -0.21(-0.57%)
May 15, 2013 36.57 36.88 36.46 36.81 11,921,989 +0.27(+0.74%)
May 13, 2013 36.92 37.03 36.54 36.54 0 -0.50(-1.35%)
May 10, 2013 37.23 37.23 36.86 37.04 0 +0.03(+0.08%)
May 09, 2013 37.00 37.35 36.94 37.01 7,754,567 -0.08(-0.22%)
May 08, 2013 36.92 37.23 36.91 37.09 0 +0.05(+0.13%)
May 07, 2013 37.11 37.15 36.86 37.04 0 +0.00(+0.00%)
May 06, 2013 37.19 37.25 36.81 37.04 0 +0.03(+0.08%)
May 03, 2013 36.94 37.20 36.70 37.01 0 +0.31(+0.84%)
May 02, 2013 36.58 36.90 36.30 36.70 0 +0.29(+0.80%)
May 01, 2013 36.25 36.80 35.86 36.41 0 +0.20(+0.55%)
Apr 30, 2013 35.95 36.24 35.76 36.21 7,430,688 +0.24(+0.67%)
Apr 29, 2013 35.98 36.10 35.68 35.97 5,335,429 +0.23(+0.64%)
Apr 26, 2013 35.58 36.11 35.65 35.74 6,990,777 -0.37(-1.02%)
Apr 25, 2013 36.16 36.26 35.93 36.11 11,218,597 +0.10(+0.28%)
Apr 24, 2013 35.53 36.14 35.33 36.01 0 +0.31(+0.87%)
Apr 23, 2013 35.32 36.23 35.16 35.70 15,246,639 +0.89(+2.56%)
Apr 22, 2013 34.31 34.99 34.06 34.81 10,710,897 +0.56(+1.64%)
Apr 19, 2013 33.83 34.40 33.56 34.25 10,701,054 +0.33(+0.97%)
Apr 18, 2013 34.65 34.81 33.88 33.92 12,616,869 -0.29(-0.85%)
Apr 17, 2013 35.00 35.03 34.01 34.21 17,043,804 -1.52(-4.27%)
Apr 16, 2013 35.43 35.86 35.16 35.73 9,353,129 +0.46(+1.32%)
Apr 15, 2013 35.58 35.88 35.27 35.27 9,516,967 -0.58(-1.62%)
Apr 12, 2013 35.67 35.88 35.23 35.85 6,753,032 +0.16(+0.45%)
Apr 11, 2013 35.45 35.92 35.37 35.69 10,085,565 -0.07(-0.18%)
Apr 10, 2013 35.35 35.77 35.23 35.76 8,048,108 +0.60(+1.69%)
Apr 09, 2013 35.11 35.40 34.80 35.16 7,745,329 +0.09(+0.26%)
Apr 08, 2013 34.29 35.08 34.26 35.07 8,662,703 +0.87(+2.54%)
Apr 05, 2013 34.11 34.23 33.81 34.20 11,092,029 -0.29(-0.84%)
Apr 04, 2013 34.26 34.63 34.08 34.49 9,406,403 +0.34(+1.00%)
Apr 03, 2013 34.74 34.89 34.00 34.15 13,614,060 -0.62(-1.77%)
Apr 02, 2013 34.79 35.02 34.57 34.77 8,763,213 -0.24(-0.70%)
Apr 01, 2013 35.26 35.56 34.86 35.01 11,066,864 -0.47(-1.32%)
Mar 28, 2013 35.01 35.50 34.99 35.48 8,651,788 +0.40(+1.14%)
Mar 27, 2013 34.82 35.12 34.55 35.08 8,214,580 -0.02(-0.04%)
Mar 26, 2013 34.74 35.11 34.62 35.09 7,249,152 +0.62(+1.78%)
Mar 25, 2013 34.56 34.88 34.31 34.48 7,552,711 +0.02(+0.06%)
Mar 22, 2013 34.49 34.72 34.33 34.46 7,647,334 +0.17(+0.50%)
Mar 21, 2013 34.78 34.92 34.23 34.29 9,540,115 -0.77(-2.20%)
Mar 20, 2013 34.92 35.15 34.81 35.06 7,555,902 +0.40(+1.15%)
Mar 19, 2013 34.69 34.91 34.29 34.66 11,004,683 +0.04(+0.12%)
Mar 18, 2013 34.21 34.98 34.21 34.62 9,094,558 -0.46(-1.31%)
Mar 15, 2013 35.20 35.40 34.85 35.08 14,809,084 -0.30(-0.85%)
Mar 14, 2013 35.50 35.73 35.32 35.38 8,675,966 +0.09(+0.26%)
Mar 13, 2013 35.20 35.38 35.05 35.29 9,363,005 -0.33(-0.93%)
Mar 12, 2013 35.50 35.72 35.31 35.62 10,862,796 +0.10(+0.28%)
Mar 11, 2013 35.27 35.59 35.11 35.52 8,907,490 +0.23(+0.65%)
Mar 08, 2013 35.30 35.32 34.82 35.29 11,512,605 +0.09(+0.26%)
Mar 07, 2013 35.19 35.25 35.06 35.20 8,422,986 +0.06(+0.17%)
Mar 06, 2013 35.03 35.26 34.95 35.14 8,705,919 +0.14(+0.40%)
Mar 05, 2013 34.68 35.01 34.59 35.00 12,979,696 +0.44(+1.27%)
Mar 04, 2013 34.44 34.57 34.11 34.56 7,424,740 +0.04(+0.12%)
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.