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 (%)
Aug 29, 2014 36.88 36.78 36.78 36.78 4,497,387 +0.12(+0.33%)
Aug 28, 2014 36.34 36.76 36.25 36.66 4,489,965 +0.18(+0.50%)
Aug 27, 2014 36.35 36.52 36.05 36.47 6,479,293 +0.22(+0.61%)
Aug 26, 2014 36.23 36.37 36.11 36.25 5,974,325 +0.09(+0.25%)
Aug 25, 2014 36.92 37.02 36.08 36.16 6,533,063 -0.50(-1.35%)
Aug 22, 2014 36.84 36.91 36.61 36.66 4,188,084 -0.11(-0.31%)
Aug 21, 2014 36.59 36.82 36.49 36.77 4,845,367 +0.22(+0.61%)
Aug 20, 2014 36.40 36.60 36.39 36.55 6,899,278 +0.14(+0.40%)
Aug 19, 2014 36.34 36.58 36.24 36.40 4,050,980 +0.10(+0.27%)
Aug 18, 2014 36.30 36.44 36.15 36.30 4,986,429 +0.00(+0.00%)
Aug 15, 2014 36.39 36.43 35.88 36.30 7,669,131 +0.23(+0.63%)
Aug 14, 2014 36.01 36.13 35.88 36.08 3,341,498 +0.14(+0.38%)
Aug 13, 2014 36.03 36.03 35.75 35.94 7,150,010 +0.32(+0.89%)
Aug 12, 2014 35.30 35.68 35.30 35.62 4,962,690 +0.13(+0.35%)
Aug 11, 2014 35.27 35.74 35.27 35.49 4,445,424 +0.13(+0.37%)
Aug 08, 2014 35.04 35.33 34.99 35.37 6,540,176 +0.50(+1.45%)
Aug 07, 2014 35.46 35.49 34.81 34.86 8,763,438 -0.38(-1.08%)
Aug 06, 2014 35.02 35.45 34.95 35.24 6,472,820 +0.14(+0.39%)
Aug 05, 2014 35.46 35.46 35.05 35.11 10,238,092 -0.31(-0.86%)
Aug 04, 2014 35.27 35.50 35.15 35.41 6,931,000 +0.11(+0.32%)
Aug 01, 2014 35.32 35.59 35.20 35.30 9,585,306 -0.01(-0.02%)
Jul 31, 2014 35.75 35.83 35.13 35.30 10,991,791 -0.75(-2.08%)
Jul 30, 2014 35.88 36.17 35.69 36.05 7,084,978 +0.35(+0.98%)
Jul 29, 2014 36.02 36.24 35.70 35.70 8,043,265 -0.21(-0.60%)
Jul 28, 2014 35.54 35.98 35.18 35.91 14,930,593 +0.40(+1.13%)
Jul 25, 2014 36.20 36.20 35.47 35.51 12,487,982 -0.79(-2.17%)
Jul 24, 2014 36.79 36.87 36.24 36.30 13,010,341 -0.25(-0.70%)
Jul 23, 2014 37.33 37.35 36.52 36.56 15,896,525 -0.70(-1.88%)
Jul 22, 2014 37.17 37.35 36.74 37.26 10,820,518 -0.04(-0.10%)
Jul 21, 2014 36.47 37.42 36.47 37.30 9,941,991 +0.27(+0.72%)
Jul 18, 2014 36.73 37.14 36.54 37.03 6,827,730 +0.51(+1.39%)
Jul 17, 2014 36.81 37.11 36.45 36.52 6,973,856 -0.68(-1.83%)
Jul 16, 2014 37.17 37.32 37.02 37.20 6,361,226 +0.30(+0.80%)
Jul 15, 2014 37.15 37.26 36.73 36.91 7,200,340 -0.20(-0.53%)
Jul 14, 2014 37.50 37.57 37.06 37.11 6,701,298 -0.28(-0.75%)
Jul 11, 2014 37.04 37.39 37.04 37.39 5,578,673 +0.22(+0.60%)
Jul 10, 2014 36.98 37.23 36.62 37.16 6,410,223 -0.22(-0.58%)
Jul 09, 2014 37.21 37.48 37.04 37.38 5,686,655 +0.33(+0.88%)
Jul 08, 2014 36.80 37.20 36.80 37.05 5,891,208 -0.05(-0.14%)
Jul 07, 2014 36.96 37.23 36.96 37.11 3,817,789 -0.02(-0.06%)
Jul 03, 2014 36.85 37.13 37.13 37.13 2,227,436 +0.33(+0.91%)
Jul 02, 2014 36.66 36.92 36.66 36.79 3,716,120 +0.02(+0.04%)
Jul 01, 2014 36.43 36.96 36.35 36.78 6,199,381 +0.53(+1.46%)
Jun 30, 2014 36.16 36.37 36.01 36.25 3,967,084 +0.02(+0.06%)
Jun 27, 2014 36.20 36.24 35.93 36.23 5,413,214 -0.02(-0.06%)
Jun 26, 2014 36.44 36.45 35.94 36.25 4,598,216 -0.19(-0.52%)
Jun 25, 2014 35.39 36.49 35.31 36.44 4,759,562 +0.25(+0.69%)
Jun 24, 2014 36.32 36.56 36.13 36.19 4,910,745 -0.28(-0.77%)
Jun 23, 2014 36.39 36.54 36.27 36.47 3,957,032 +0.11(+0.29%)
Jun 20, 2014 36.45 36.57 36.07 36.36 11,158,757 +0.02(+0.06%)
Jun 19, 2014 36.47 36.57 36.12 36.34 6,736,066 +0.03(+0.08%)
Jun 18, 2014 36.62 36.64 36.13 36.31 5,140,413 -0.30(-0.81%)
Jun 17, 2014 36.38 36.65 36.35 36.60 5,046,905 +0.10(+0.27%)
Jun 16, 2014 36.45 36.63 36.26 36.51 5,896,428 -0.15(-0.41%)
Jun 13, 2014 36.62 36.75 36.34 36.66 6,280,208 +0.14(+0.39%)
Jun 12, 2014 36.32 36.59 36.28 36.51 7,622,112 +0.04(+0.10%)
Jun 11, 2014 36.30 36.59 36.16 36.48 4,350,269 +0.09(+0.25%)
Jun 10, 2014 36.24 36.39 36.14 36.38 3,525,408 +0.36(+0.99%)
Jun 06, 2014 36.17 36.23 35.94 36.03 3,910,096 +0.08(+0.21%)
Jun 05, 2014 34.78 36.02 34.63 35.95 5,208,315 +0.42(+1.17%)
Jun 04, 2014 35.79 35.79 35.47 35.54 4,607,056 -0.11(-0.30%)
Jun 03, 2014 35.60 35.79 35.48 35.64 5,195,852 +0.00(+0.00%)
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.