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 (%)
May 31, 2016 49.47 49.63 48.88 49.13 7,642,587 -0.34(-0.69%)
May 27, 2016 49.31 49.47 49.47 49.47 4,695,658 +0.20(+0.41%)
May 26, 2016 48.93 49.31 48.77 49.27 4,152,877 +0.27(+0.55%)
May 25, 2016 48.77 49.06 48.62 49.00 7,141,208 +0.28(+0.58%)
May 24, 2016 47.83 48.79 47.82 48.72 5,605,353 +1.10(+2.32%)
May 23, 2016 47.68 48.06 47.51 47.62 4,552,333 +0.16(+0.34%)
May 20, 2016 46.61 47.70 46.59 47.45 7,815,981 +1.05(+2.27%)
May 19, 2016 46.65 46.93 46.04 46.40 5,336,332 -0.63(-1.34%)
May 18, 2016 46.40 47.43 46.36 47.03 5,768,500 +0.47(+1.01%)
May 17, 2016 46.81 47.12 46.35 46.56 5,814,090 -0.48(-1.02%)
May 16, 2016 46.59 47.44 46.43 47.04 5,260,837 +0.73(+1.58%)
May 13, 2016 46.28 46.70 46.20 46.31 5,010,979 -0.03(-0.07%)
May 12, 2016 46.85 47.02 45.87 46.34 6,392,961 -0.38(-0.82%)
May 11, 2016 46.72 47.16 46.58 46.72 5,543,069 +0.00(+0.00%)
May 10, 2016 46.31 46.75 46.04 46.72 5,606,474 +0.58(+1.27%)
May 09, 2016 46.35 46.64 46.12 46.14 4,654,198 -0.24(-0.51%)
May 06, 2016 45.60 46.46 45.56 46.38 9,934,368 +0.45(+0.99%)
May 05, 2016 45.83 46.29 45.68 45.92 5,029,764 +0.17(+0.37%)
May 04, 2016 46.17 46.37 45.67 45.75 6,268,018 -0.62(-1.35%)
May 03, 2016 46.39 46.69 46.22 46.38 7,025,959 -0.53(-1.12%)
May 02, 2016 46.46 46.99 46.17 46.90 7,972,916 +0.66(+1.42%)
Apr 29, 2016 46.79 47.19 46.08 46.25 13,289,455 -1.34(-2.81%)
Apr 28, 2016 48.65 49.13 47.42 47.58 11,615,812 -0.69(-1.43%)
Apr 27, 2016 47.56 48.34 47.33 48.27 8,842,573 +0.42(+0.88%)
Apr 26, 2016 47.65 48.28 47.59 47.85 4,876,214 +0.31(+0.64%)
Apr 25, 2016 47.30 47.64 47.23 47.55 5,797,001 +0.27(+0.58%)
Apr 22, 2016 47.38 48.02 47.08 47.27 6,653,010 -0.15(-0.31%)
Apr 21, 2016 47.44 47.64 47.17 47.42 4,191,032 -0.15(-0.32%)
Apr 20, 2016 47.20 47.91 46.82 47.57 5,800,980 +0.51(+1.08%)
Apr 19, 2016 47.43 47.78 46.54 47.06 7,753,884 -0.43(-0.90%)
Apr 18, 2016 47.24 47.59 47.23 47.49 5,499,661 +0.02(+0.03%)
Apr 15, 2016 47.91 47.91 47.34 47.48 5,821,938 -0.23(-0.49%)
Apr 14, 2016 47.35 47.75 46.83 47.71 6,107,130 +0.04(+0.08%)
Apr 13, 2016 47.31 47.74 47.06 47.67 6,272,668 +0.59(+1.25%)
Apr 12, 2016 46.58 47.27 46.27 47.08 5,556,703 +0.50(+1.07%)
Apr 11, 2016 46.65 47.24 46.56 46.58 4,547,507 -0.06(-0.12%)
Apr 08, 2016 46.38 46.79 46.38 46.64 3,985,786 +0.60(+1.29%)
Apr 07, 2016 46.60 46.79 45.90 46.04 5,248,770 -0.97(-2.07%)
Apr 06, 2016 46.40 47.02 46.12 47.02 4,573,169 +0.52(+1.13%)
Apr 05, 2016 46.36 46.95 46.23 46.49 5,530,921 -0.01(-0.02%)
Apr 04, 2016 46.56 46.73 46.37 46.50 4,249,662 -0.18(-0.38%)
Apr 01, 2016 46.32 46.73 46.03 46.68 5,638,580 +0.42(+0.91%)
Mar 31, 2016 46.82 46.90 46.22 46.26 6,715,802 -0.77(-1.63%)
Mar 30, 2016 46.51 47.35 46.39 47.02 6,239,490 +0.77(+1.67%)
Mar 29, 2016 45.49 46.33 45.18 46.25 4,982,200 +0.72(+1.57%)
Mar 28, 2016 45.96 46.04 45.39 45.53 2,780,911 -0.14(-0.32%)
Mar 24, 2016 45.51 45.68 45.68 45.68 2,829,591 +0.08(+0.18%)
Mar 23, 2016 45.90 45.91 45.56 45.60 3,998,002 -0.24(-0.53%)
Mar 22, 2016 45.71 46.08 45.53 45.84 4,362,959 -0.10(-0.21%)
Mar 21, 2016 45.84 45.97 45.42 45.94 3,829,901 -0.06(-0.12%)
Mar 18, 2016 45.75 46.12 45.53 45.99 9,836,877 +0.39(+0.87%)
Mar 17, 2016 45.06 45.77 45.05 45.60 5,623,558 +0.37(+0.82%)
Mar 16, 2016 44.87 45.34 44.59 45.23 4,281,810 +0.33(+0.74%)
Mar 15, 2016 44.65 44.91 44.37 44.90 4,229,620 +0.10(+0.22%)
Mar 14, 2016 44.95 45.12 44.52 44.80 4,316,127 -0.36(-0.80%)
Mar 11, 2016 45.06 45.28 44.91 45.16 6,245,532 +0.46(+1.03%)
Mar 10, 2016 44.67 44.83 44.00 44.70 6,005,769 +0.60(+1.35%)
Mar 09, 2016 44.07 44.42 43.94 44.11 4,520,280 +0.18(+0.40%)
Mar 08, 2016 44.30 44.43 43.84 43.93 5,561,566 -0.77(-1.73%)
Mar 07, 2016 43.94 44.74 43.90 44.70 4,662,885 +0.48(+1.09%)
Mar 04, 2016 44.31 44.53 43.83 44.22 5,273,041 +0.02(+0.04%)
Mar 03, 2016 43.98 44.25 43.56 44.20 5,022,006 +0.36(+0.83%)
Mar 02, 2016 43.78 44.01 43.49 43.84 5,168,118 +0.16(+0.37%)
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.