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 (%)
Nov 30, 2017 80.79 81.77 80.30 80.79 8,666,956 +0.34(+0.42%)
Nov 29, 2017 82.82 82.87 80.09 80.45 6,698,027 -2.16(-2.61%)
Nov 28, 2017 82.29 82.82 81.89 82.61 3,657,646 +0.71(+0.86%)
Nov 27, 2017 82.17 82.42 81.89 81.90 3,812,968 -0.56(-0.67%)
Nov 24, 2017 81.55 82.48 81.54 82.46 1,551,585 +1.01(+1.24%)
Nov 22, 2017 82.33 82.44 81.44 81.45 2,579,427 -0.92(-1.12%)
Nov 21, 2017 82.00 82.72 81.92 82.37 4,814,981 +0.76(+0.93%)
Nov 20, 2017 81.22 82.14 81.21 81.61 3,556,928 +0.45(+0.55%)
Nov 17, 2017 81.85 81.85 81.06 81.16 4,561,863 -0.48(-0.59%)
Nov 16, 2017 80.61 81.90 80.59 81.65 4,291,619 +1.29(+1.60%)
Nov 15, 2017 80.23 81.41 79.95 80.36 4,040,890 -0.16(-0.20%)
Nov 14, 2017 80.30 80.74 80.01 80.52 3,916,829 -0.06(-0.07%)
Nov 13, 2017 80.05 80.79 80.01 80.57 2,750,415 +0.07(+0.09%)
Nov 10, 2017 80.28 80.59 80.05 80.50 4,114,449 -0.09(-0.11%)
Nov 09, 2017 81.05 81.41 79.41 80.59 5,105,662 -1.15(-1.41%)
Nov 08, 2017 81.64 82.01 81.29 81.75 3,932,572 +0.03(+0.04%)
Nov 07, 2017 81.84 82.25 81.61 81.71 5,196,800 -0.12(-0.14%)
Nov 06, 2017 81.23 81.94 81.11 81.83 5,288,555 +0.47(+0.57%)
Nov 03, 2017 80.55 81.38 80.00 81.36 4,030,883 +0.99(+1.23%)
Nov 02, 2017 79.93 80.45 79.39 80.38 3,964,567 +0.37(+0.46%)
Nov 01, 2017 80.52 80.76 79.53 80.01 4,664,873 -0.28(-0.35%)
Oct 31, 2017 79.95 80.58 79.87 80.29 4,540,661 +0.52(+0.66%)
Oct 30, 2017 80.28 80.66 79.65 79.77 5,928,577 -0.68(-0.85%)
Oct 27, 2017 79.16 80.50 78.97 80.45 6,938,644 +1.11(+1.40%)
Oct 26, 2017 79.58 79.99 79.08 79.34 6,730,605 +0.27(+0.34%)
Oct 25, 2017 78.39 79.79 77.69 79.06 8,442,665 -0.51(-0.64%)
Oct 24, 2017 79.46 79.72 78.77 79.58 9,767,065 +0.19(+0.24%)
Oct 23, 2017 79.21 79.82 78.75 79.39 8,837,040 +0.85(+1.08%)
Oct 20, 2017 77.60 78.72 77.56 78.54 6,389,756 +1.43(+1.85%)
Oct 19, 2017 76.71 77.27 76.38 77.11 5,047,172 +0.02(+0.02%)
Oct 18, 2017 77.78 77.80 76.90 77.09 4,281,674 -0.69(-0.89%)
Oct 17, 2017 77.70 77.82 77.18 77.78 3,936,918 +0.03(+0.04%)
Oct 16, 2017 77.74 77.90 77.29 77.75 3,771,460 +0.53(+0.68%)
Oct 13, 2017 76.81 77.34 76.57 77.22 3,241,681 +0.80(+1.05%)
Oct 12, 2017 76.64 76.99 76.40 76.42 4,287,698 -0.21(-0.27%)
Oct 11, 2017 75.90 76.67 75.68 76.63 3,832,056 +0.40(+0.53%)
Oct 10, 2017 75.89 76.24 75.47 76.23 3,406,139 +0.66(+0.87%)
Oct 09, 2017 75.59 75.80 75.34 75.57 2,120,671 +0.19(+0.25%)
Oct 06, 2017 74.87 75.53 74.87 75.38 2,829,906 +0.17(+0.23%)
Oct 05, 2017 74.72 75.33 74.35 75.20 3,928,831 +0.54(+0.72%)
Oct 04, 2017 74.18 74.72 73.92 74.67 4,766,949 +0.45(+0.61%)
Oct 03, 2017 73.97 74.46 73.85 74.21 2,878,063 +0.24(+0.32%)
Oct 02, 2017 74.16 74.46 73.69 73.97 3,975,832 +0.01(+0.01%)
Sep 29, 2017 74.07 74.17 73.51 73.96 3,979,418 -0.01(-0.01%)
Sep 28, 2017 72.97 73.98 72.90 73.97 6,462,924 +0.69(+0.95%)
Sep 27, 2017 73.56 72.49 73.28 4,613,723 +0.92(+1.27%)
Sep 26, 2017 72.60 72.85 72.16 72.36 3,782,708 +0.17(+0.23%)
Sep 25, 2017 72.32 72.68 71.72 72.20 6,817,885 -0.64(-0.87%)
Sep 22, 2017 71.45 72.98 71.45 72.83 7,805,995 +1.83(+2.58%)
Sep 21, 2017 70.98 71.45 70.69 71.00 5,894,136 +0.18(+0.26%)
Sep 20, 2017 71.79 71.79 69.71 70.82 5,966,141 -0.81(-1.13%)
Sep 19, 2017 71.27 71.98 70.66 71.63 4,892,291 +0.55(+0.78%)
Sep 18, 2017 70.14 71.35 70.05 71.08 6,779,014 +1.07(+1.53%)
Sep 15, 2017 68.60 70.16 68.44 70.00 12,523,170 +1.28(+1.86%)
Sep 14, 2017 67.99 69.04 67.99 68.72 4,245,719 +0.49(+0.71%)
Sep 13, 2017 68.35 68.44 67.89 68.24 3,183,471 -0.16(-0.23%)
Sep 12, 2017 67.94 68.44 67.79 68.39 5,570,834 +0.55(+0.81%)
Sep 11, 2017 67.58 68.26 67.51 67.84 4,746,868 +0.69(+1.03%)
Sep 08, 2017 67.64 67.69 67.04 67.15 3,036,598 -0.51(-0.76%)
Sep 07, 2017 68.03 69.30 67.49 67.66 4,362,830 -0.06(-0.09%)
Sep 06, 2017 67.86 67.97 67.32 67.72 4,463,199 +0.18(+0.27%)
Sep 05, 2017 68.06 67.06 67.54 4,474,326 -0.57(-0.84%)
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.