Skip to main content

Texas Instruments (NQ: TXN )

200.70 -0.69 (-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 31, 2016 55.77 55.97 55.66 55.91 4,813,413 +0.18(+0.33%)
Aug 30, 2016 56.28 56.44 55.55 55.73 5,450,849 -0.54(-0.96%)
Aug 29, 2016 56.20 56.58 56.16 56.27 4,563,333 +0.19(+0.33%)
Aug 26, 2016 56.28 56.56 55.80 56.08 5,174,964 -0.06(-0.10%)
Aug 25, 2016 56.20 56.33 56.04 56.14 3,786,921 -0.06(-0.11%)
Aug 24, 2016 56.37 56.46 56.05 56.20 4,663,280 -0.06(-0.11%)
Aug 23, 2016 56.62 56.72 56.23 56.27 5,943,919 -0.02(-0.03%)
Aug 22, 2016 56.56 56.77 56.15 56.28 5,424,308 -0.22(-0.38%)
Aug 19, 2016 56.38 56.72 56.24 56.50 4,330,532 +0.11(+0.20%)
Aug 18, 2016 56.27 56.42 56.12 56.39 4,746,830 +0.25(+0.44%)
Aug 17, 2016 56.22 56.30 55.91 56.14 7,356,080 +0.00(+0.00%)
Aug 16, 2016 56.36 56.55 56.14 56.14 4,580,082 -0.41(-0.73%)
Aug 15, 2016 56.44 56.85 56.23 56.55 5,159,884 +0.39(+0.70%)
Aug 12, 2016 56.28 56.46 56.11 56.15 4,284,536 -0.13(-0.23%)
Aug 11, 2016 56.28 56.44 56.10 56.28 3,735,536 +0.09(+0.16%)
Aug 10, 2016 56.47 56.53 56.13 56.20 6,234,109 -0.29(-0.51%)
Aug 09, 2016 56.62 56.97 56.42 56.48 4,271,433 +0.09(+0.16%)
Aug 08, 2016 56.31 56.54 56.28 56.40 6,051,792 -0.01(-0.01%)
Aug 05, 2016 56.28 56.45 56.05 56.40 5,655,633 +0.43(+0.78%)
Aug 04, 2016 55.88 56.05 55.40 55.97 5,450,019 +0.59(+1.06%)
Aug 03, 2016 55.35 55.55 55.09 55.38 5,263,065 +0.02(+0.04%)
Aug 02, 2016 56.03 56.18 55.03 55.36 7,948,831 -0.83(-1.47%)
Aug 01, 2016 56.15 56.49 55.90 56.19 7,441,031 +0.10(+0.19%)
Jul 29, 2016 56.54 56.66 55.99 56.08 9,903,684 -0.39(-0.68%)
Jul 28, 2016 56.79 56.93 56.15 56.47 11,371,343 -0.53(-0.93%)
Jul 27, 2016 56.77 57.24 56.11 57.00 17,471,916 -0.12(-0.21%)
Jul 26, 2016 56.50 58.05 55.93 57.12 27,549,124 +4.16(+7.85%)
Jul 25, 2016 52.38 52.96 52.24 52.96 12,418,362 +0.58(+1.11%)
Jul 22, 2016 52.09 52.52 51.78 52.38 6,946,946 +0.46(+0.89%)
Jul 21, 2016 52.30 52.38 51.82 51.91 6,741,571 -0.43(-0.82%)
Jul 20, 2016 52.24 52.53 51.98 52.34 5,931,880 +0.41(+0.79%)
Jul 19, 2016 51.90 52.19 51.79 51.94 3,833,555 -0.20(-0.38%)
Jul 18, 2016 51.86 52.40 51.86 52.14 4,316,882 +0.27(+0.52%)
Jul 15, 2016 52.19 52.19 51.62 51.86 7,442,597 +0.03(+0.06%)
Jul 14, 2016 51.98 52.16 51.77 51.83 5,001,766 +0.22(+0.42%)
Jul 13, 2016 51.62 51.82 51.46 51.62 5,087,098 +0.13(+0.25%)
Jul 12, 2016 51.00 51.51 50.97 51.49 6,758,424 +0.78(+1.55%)
Jul 11, 2016 50.78 51.09 50.59 50.70 5,669,026 +0.10(+0.21%)
Jul 08, 2016 49.82 50.61 49.40 50.60 6,683,606 +1.20(+2.43%)
Jul 07, 2016 48.84 49.54 48.82 49.40 8,598,599 +0.42(+0.85%)
Jul 05, 2016 49.26 49.46 48.78 48.99 6,925,403 -0.69(-1.38%)
Jul 01, 2016 49.85 49.67 49.67 49.67 6,169,960 -0.43(-0.86%)
Jun 30, 2016 49.19 50.11 48.91 50.11 8,292,476 +1.12(+2.29%)
Jun 29, 2016 48.55 49.03 48.31 48.99 8,365,553 +0.78(+1.63%)
Jun 28, 2016 47.51 48.23 47.27 48.20 6,456,034 +0.96(+2.03%)
Jun 27, 2016 47.88 47.99 46.87 47.24 9,363,710 -1.18(-2.43%)
Jun 24, 2016 48.39 49.51 48.27 48.42 10,635,241 -2.21(-4.36%)
Jun 23, 2016 50.11 50.63 49.88 50.62 4,549,025 +0.99(+2.00%)
Jun 22, 2016 49.85 50.01 49.53 49.63 5,142,379 +0.02(+0.03%)
Jun 21, 2016 49.71 49.87 49.42 49.62 4,329,060 +0.02(+0.05%)
Jun 20, 2016 49.93 50.06 49.55 49.59 5,031,001 +0.31(+0.63%)
Jun 17, 2016 49.65 49.65 48.71 49.28 7,628,899 -0.35(-0.71%)
Jun 16, 2016 49.10 49.69 48.86 49.63 4,542,103 +0.30(+0.60%)
Jun 15, 2016 49.80 49.81 49.12 49.34 6,181,284 -0.17(-0.34%)
Jun 14, 2016 49.21 49.67 48.95 49.51 6,464,857 +0.30(+0.60%)
Jun 13, 2016 49.43 49.83 49.11 49.21 8,374,165 -0.30(-0.61%)
Jun 10, 2016 49.11 49.73 49.04 49.51 9,358,705 -0.18(-0.37%)
Jun 09, 2016 49.82 49.82 49.19 49.70 6,609,027 +0.05(+0.10%)
Jun 08, 2016 49.27 49.82 49.26 49.65 5,938,844 +0.42(+0.84%)
Jun 07, 2016 49.19 49.40 49.11 49.23 6,278,381 +0.22(+0.44%)
Jun 06, 2016 48.53 49.16 48.43 49.02 10,327,036 +0.61(+1.26%)
Jun 03, 2016 48.92 48.92 48.10 48.41 3,437,896 -0.18(-0.38%)
Jun 02, 2016 48.66 48.73 48.33 48.59 4,480,476 -0.25(-0.51%)
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.