Skip to main content

Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 41.34 42.65 41.08 42.64 12,994,900 +1.45(+3.52%)
Jan 28, 2016 40.83 41.89 40.60 41.19 12,454,160 +0.68(+1.67%)
Jan 27, 2016 40.31 41.23 39.96 40.52 12,237,552 -0.02(-0.06%)
Jan 26, 2016 40.28 40.83 40.00 40.54 9,642,731 +0.50(+1.24%)
Jan 25, 2016 40.26 40.78 39.98 40.04 9,569,074 -0.18(-0.44%)
Jan 22, 2016 40.65 40.96 40.09 40.22 7,923,534 +0.38(+0.94%)
Jan 21, 2016 39.71 40.66 39.19 39.84 12,624,797 +0.66(+1.67%)
Jan 20, 2016 38.31 39.40 37.90 39.19 16,796,912 +0.63(+1.64%)
Jan 19, 2016 38.88 39.12 38.23 38.56 11,312,058 +0.15(+0.40%)
Jan 15, 2016 38.29 38.40 38.40 38.40 19,849,750 -1.60(-4.00%)
Jan 14, 2016 39.96 40.52 39.61 40.00 13,057,133 +0.17(+0.42%)
Jan 13, 2016 41.19 41.43 39.82 39.84 8,607,252 -1.37(-3.32%)
Jan 12, 2016 41.36 41.45 40.64 41.20 6,348,040 +0.26(+0.62%)
Jan 11, 2016 40.64 41.18 40.36 40.95 8,755,242 +0.68(+1.69%)
Jan 08, 2016 41.19 41.56 40.17 40.27 12,031,204 -1.07(-2.59%)
Jan 07, 2016 41.89 42.33 41.07 41.34 13,164,819 -1.38(-3.22%)
Jan 06, 2016 42.34 43.09 42.15 42.71 10,656,484 -0.28(-0.65%)
Jan 05, 2016 43.39 43.55 42.82 42.99 7,668,899 -0.46(-1.05%)
Jan 04, 2016 42.82 43.45 42.67 43.45 9,899,408 -0.38(-0.86%)
Dec 31, 2015 44.82 43.83 43.83 43.83 8,066,790 -1.08(-2.40%)
Dec 30, 2015 45.59 45.72 44.85 44.90 3,764,740 -0.69(-1.51%)
Dec 29, 2015 45.38 45.93 45.11 45.59 3,443,156 +0.48(+1.06%)
Dec 28, 2015 45.10 45.31 44.59 45.11 3,664,564 -0.26(-0.58%)
Dec 24, 2015 45.55 45.38 45.38 45.38 2,102,585 +0.04(+0.09%)
Dec 23, 2015 44.82 45.34 44.47 45.34 7,236,276 +0.87(+1.96%)
Dec 22, 2015 44.93 45.11 44.15 44.47 5,518,810 -0.17(-0.38%)
Dec 21, 2015 44.26 44.64 43.92 44.63 5,384,809 +0.70(+1.60%)
Dec 18, 2015 44.81 44.81 43.82 43.93 15,039,901 -1.27(-2.81%)
Dec 17, 2015 46.53 46.56 45.18 45.20 8,684,608 -1.23(-2.65%)
Dec 16, 2015 46.58 46.58 45.50 46.43 7,403,204 +0.42(+0.90%)
Dec 15, 2015 45.82 46.33 45.46 46.02 9,507,941 +1.06(+2.37%)
Dec 14, 2015 45.14 45.35 44.64 44.95 6,375,371 +0.01(+0.02%)
Dec 11, 2015 44.89 45.38 44.86 44.94 6,567,464 -0.58(-1.26%)
Dec 10, 2015 45.56 45.95 45.28 45.52 5,400,076 +0.14(+0.30%)
Dec 09, 2015 45.98 46.11 45.01 45.38 5,705,452 -0.73(-1.58%)
Dec 08, 2015 46.18 46.30 45.59 46.11 4,589,955 -0.54(-1.17%)
Dec 07, 2015 47.02 47.04 46.46 46.66 4,920,723 -0.42(-0.90%)
Dec 04, 2015 45.99 47.14 45.97 47.08 8,021,922 +0.95(+2.06%)
Dec 03, 2015 46.35 46.54 45.67 46.13 12,120,800 +0.11(+0.24%)
Dec 02, 2015 46.54 46.64 45.93 46.02 6,442,522 -0.61(-1.30%)
Dec 01, 2015 45.95 47.06 45.91 46.62 6,274,362 +0.15(+0.33%)
Nov 30, 2015 46.07 46.65 45.98 46.47 7,336,941 +0.46(+0.99%)
Nov 27, 2015 45.80 46.19 45.80 46.02 1,887,898 +0.22(+0.49%)
Nov 25, 2015 46.26 45.79 45.79 45.79 3,942,786 -0.46(-1.00%)
Nov 24, 2015 45.82 46.34 45.46 46.26 5,822,145 +0.40(+0.87%)
Nov 23, 2015 46.54 46.58 45.82 45.86 5,373,767 -0.62(-1.32%)
Nov 20, 2015 46.66 46.66 46.22 46.47 5,318,361 +0.14(+0.29%)
Nov 19, 2015 46.46 46.61 45.98 46.34 5,097,941 -0.01(-0.02%)
Nov 18, 2015 45.74 46.38 45.48 46.34 5,039,782 +0.71(+1.56%)
Nov 17, 2015 45.50 45.96 45.38 45.63 5,334,983 +0.16(+0.34%)
Nov 16, 2015 44.79 45.48 44.78 45.48 7,497,791 +0.60(+1.33%)
Nov 13, 2015 45.31 45.67 44.78 44.88 7,180,865 -0.43(-0.95%)
Nov 12, 2015 45.69 45.87 45.30 45.31 6,121,706 -0.74(-1.61%)
Nov 11, 2015 45.95 46.78 45.61 46.06 7,870,454 +0.46(+1.00%)
Nov 10, 2015 45.17 45.75 45.08 45.60 6,326,592 -0.14(-0.31%)
Nov 09, 2015 45.76 46.10 45.46 45.74 5,600,663 -0.34(-0.73%)
Nov 06, 2015 45.78 46.25 45.34 46.08 7,987,817 +0.18(+0.40%)
Nov 05, 2015 45.58 46.17 45.44 45.90 7,215,373 +0.36(+0.79%)
Nov 04, 2015 45.74 45.90 45.42 45.54 6,373,307 -0.16(-0.35%)
Nov 03, 2015 45.57 45.92 45.42 45.70 5,338,234 +0.13(+0.28%)
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.