Skip to main content

Texas Instruments (NQ: TXN )

174.55 +1.68 (+0.97%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 57.02 57.53 56.93 57.20 6,206,683 +0.28(+0.49%)
Sep 29, 2016 56.76 57.29 56.42 56.93 5,314,233 +0.08(+0.14%)
Sep 28, 2016 56.57 56.88 56.42 56.85 3,967,008 +0.24(+0.42%)
Sep 27, 2016 55.75 56.63 55.49 56.61 5,569,296 +0.84(+1.51%)
Sep 26, 2016 55.88 56.06 55.53 55.77 4,263,958 -0.46(-0.81%)
Sep 23, 2016 57.06 57.06 56.23 56.23 3,788,496 -0.64(-1.12%)
Sep 22, 2016 57.07 57.16 56.62 56.86 4,375,207 +0.16(+0.29%)
Sep 21, 2016 56.58 56.82 56.10 56.70 5,155,230 +0.31(+0.55%)
Sep 20, 2016 56.87 56.98 56.25 56.39 3,713,193 -0.29(-0.52%)
Sep 19, 2016 56.92 57.29 56.48 56.68 5,030,641 +0.15(+0.26%)
Sep 16, 2016 57.03 57.03 55.82 56.54 7,981,913 +0.11(+0.20%)
Sep 15, 2016 55.26 56.54 55.10 56.42 7,700,388 +1.17(+2.11%)
Sep 14, 2016 54.99 55.48 54.79 55.26 4,954,886 +0.28(+0.50%)
Sep 13, 2016 55.44 55.88 54.83 54.98 6,713,918 -0.40(-0.72%)
Sep 12, 2016 54.05 55.44 54.05 55.38 7,419,901 +1.04(+1.90%)
Sep 09, 2016 55.58 55.77 54.34 54.34 8,582,388 -1.89(-3.36%)
Sep 08, 2016 56.44 56.58 56.00 56.23 5,092,977 -0.41(-0.72%)
Sep 07, 2016 56.85 56.90 56.45 56.64 5,169,924 -0.24(-0.43%)
Sep 06, 2016 57.00 57.08 56.45 56.89 4,748,120 +0.09(+0.16%)
Sep 02, 2016 57.07 56.80 56.80 56.80 5,623,981 -0.02(-0.03%)
Sep 01, 2016 56.06 56.89 55.67 56.81 5,564,832 +0.13(+0.23%)
Aug 31, 2016 56.54 56.74 56.43 56.68 4,748,058 +0.19(+0.33%)
Aug 30, 2016 57.06 57.22 56.32 56.50 5,376,840 -0.55(-0.96%)
Aug 29, 2016 56.98 57.36 56.94 57.04 4,501,375 +0.19(+0.33%)
Aug 26, 2016 57.05 57.34 56.57 56.85 5,104,701 -0.06(-0.10%)
Aug 25, 2016 56.98 57.11 56.81 56.91 3,735,504 -0.07(-0.11%)
Aug 24, 2016 57.15 57.24 56.82 56.98 4,599,964 -0.07(-0.11%)
Aug 23, 2016 57.40 57.50 57.00 57.04 5,863,215 -0.02(-0.03%)
Aug 22, 2016 57.34 57.56 56.93 57.06 5,350,659 -0.22(-0.38%)
Aug 19, 2016 57.16 57.50 57.01 57.28 4,271,734 +0.11(+0.20%)
Aug 18, 2016 57.04 57.20 56.90 57.16 4,682,379 +0.25(+0.44%)
Aug 17, 2016 56.99 57.07 56.68 56.91 7,256,203 +0.00(+0.00%)
Aug 16, 2016 57.13 57.33 56.91 56.91 4,517,896 -0.42(-0.73%)
Aug 15, 2016 57.21 57.63 57.00 57.33 5,089,825 +0.40(+0.70%)
Aug 12, 2016 57.06 57.24 56.88 56.93 4,226,362 -0.13(-0.23%)
Aug 11, 2016 57.06 57.22 56.87 57.06 3,684,816 +0.09(+0.16%)
Aug 10, 2016 57.25 57.31 56.90 56.97 6,149,465 -0.29(-0.51%)
Aug 09, 2016 57.40 57.75 57.20 57.26 4,213,438 +0.09(+0.16%)
Aug 08, 2016 57.08 57.32 57.05 57.17 5,969,624 -0.01(-0.01%)
Aug 05, 2016 57.06 57.23 56.82 57.18 5,578,844 +0.44(+0.78%)
Aug 04, 2016 56.65 56.82 56.16 56.74 5,376,021 +0.60(+1.06%)
Aug 03, 2016 56.11 56.32 55.84 56.15 5,191,606 +0.02(+0.04%)
Aug 02, 2016 56.81 56.95 55.79 56.12 7,840,906 -0.84(-1.47%)
Aug 01, 2016 56.92 57.27 56.67 56.96 7,340,001 +0.11(+0.19%)
Jul 29, 2016 57.32 57.44 56.76 56.85 9,769,217 -0.39(-0.68%)
Jul 28, 2016 57.57 57.72 56.92 57.25 11,216,948 -0.54(-0.93%)
Jul 27, 2016 57.55 58.03 56.88 57.78 17,234,690 -0.12(-0.21%)
Jul 26, 2016 57.28 58.85 56.70 57.91 27,175,074 +4.22(+7.85%)
Jul 25, 2016 53.11 53.69 52.96 53.69 12,249,751 +0.59(+1.11%)
Jul 22, 2016 52.81 53.24 52.49 53.10 6,852,623 +0.47(+0.89%)
Jul 21, 2016 53.02 53.11 52.54 52.63 6,650,037 -0.44(-0.83%)
Jul 20, 2016 52.96 53.25 52.70 53.06 5,851,340 +0.41(+0.79%)
Jul 19, 2016 52.61 52.91 52.51 52.65 3,781,505 -0.20(-0.38%)
Jul 18, 2016 52.58 53.12 52.58 52.85 4,258,270 +0.28(+0.52%)
Jul 15, 2016 52.91 52.91 52.33 52.58 7,341,545 +0.03(+0.06%)
Jul 14, 2016 52.70 52.88 52.48 52.55 4,933,854 +0.22(+0.42%)
Jul 13, 2016 52.33 52.54 52.17 52.33 5,018,027 +0.13(+0.25%)
Jul 12, 2016 51.70 52.22 51.67 52.20 6,666,661 +0.79(+1.55%)
Jul 11, 2016 51.48 51.79 51.29 51.40 5,592,054 +0.11(+0.21%)
Jul 08, 2016 50.50 51.31 50.08 51.30 6,592,859 +1.22(+2.43%)
Jul 07, 2016 49.51 50.22 49.49 50.08 8,481,851 +0.42(+0.85%)
Jul 05, 2016 49.94 50.14 49.45 49.66 6,831,373 -0.70(-1.38%)
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.