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 (%)
Jul 31, 2014 36.25 36.32 35.61 35.79 10,842,550 -0.76(-2.08%)
Jul 30, 2014 36.37 36.66 36.18 36.55 6,988,782 +0.36(+0.98%)
Jul 29, 2014 36.52 36.74 36.19 36.19 7,934,058 -0.22(-0.60%)
Jul 28, 2014 36.02 36.48 35.66 36.41 14,727,872 +0.41(+1.13%)
Jul 25, 2014 36.70 36.70 35.96 36.00 12,318,426 -0.80(-2.17%)
Jul 24, 2014 37.29 37.38 36.74 36.80 12,833,692 -0.26(-0.70%)
Jul 23, 2014 37.85 37.86 37.02 37.06 15,680,689 -0.71(-1.88%)
Jul 22, 2014 37.68 37.86 37.25 37.77 10,673,601 -0.04(-0.10%)
Jul 21, 2014 36.97 37.94 36.97 37.81 9,807,002 +0.27(+0.72%)
Jul 18, 2014 37.23 37.65 37.04 37.54 6,735,026 +0.52(+1.39%)
Jul 17, 2014 37.32 37.62 36.95 37.02 6,879,168 -0.69(-1.83%)
Jul 16, 2014 37.68 37.83 37.53 37.72 6,274,856 +0.30(+0.80%)
Jul 15, 2014 37.66 37.77 37.23 37.42 7,102,577 -0.20(-0.53%)
Jul 14, 2014 38.02 38.09 37.57 37.62 6,610,311 -0.28(-0.75%)
Jul 11, 2014 37.55 37.90 37.55 37.90 5,502,928 +0.23(+0.60%)
Jul 10, 2014 37.49 37.75 37.13 37.67 6,323,188 -0.22(-0.58%)
Jul 09, 2014 37.72 37.99 37.55 37.89 5,609,444 +0.33(+0.88%)
Jul 08, 2014 37.31 37.71 37.31 37.56 5,811,219 -0.05(-0.14%)
Jul 07, 2014 37.47 37.74 37.47 37.62 3,765,953 -0.02(-0.06%)
Jul 03, 2014 37.35 37.64 37.64 37.64 2,197,193 +0.34(+0.91%)
Jul 02, 2014 37.16 37.42 37.16 37.30 3,665,664 +0.02(+0.04%)
Jul 01, 2014 36.93 37.47 36.86 37.29 6,115,208 +0.54(+1.46%)
Jun 30, 2014 36.66 36.87 36.51 36.75 3,913,220 +0.02(+0.06%)
Jun 27, 2014 36.69 36.74 36.42 36.72 5,339,716 -0.02(-0.06%)
Jun 26, 2014 36.94 36.95 36.43 36.75 4,535,784 -0.19(-0.52%)
Jun 25, 2014 35.88 36.99 35.79 36.94 4,694,939 +0.25(+0.69%)
Jun 24, 2014 36.82 37.06 36.63 36.69 4,844,069 -0.28(-0.77%)
Jun 23, 2014 36.89 37.04 36.77 36.97 3,903,305 +0.11(+0.29%)
Jun 20, 2014 36.96 37.08 36.57 36.86 11,007,248 +0.02(+0.06%)
Jun 19, 2014 36.97 37.07 36.61 36.84 6,644,606 +0.03(+0.08%)
Jun 18, 2014 37.12 37.14 36.62 36.81 5,070,619 -0.30(-0.81%)
Jun 17, 2014 36.88 37.15 36.85 37.11 4,978,380 +0.10(+0.27%)
Jun 16, 2014 36.95 37.13 36.76 37.01 5,816,369 -0.15(-0.41%)
Jun 13, 2014 37.12 37.25 36.84 37.16 6,194,938 +0.15(+0.39%)
Jun 12, 2014 36.82 37.09 36.78 37.02 7,518,622 +0.04(+0.10%)
Jun 11, 2014 36.80 37.09 36.66 36.98 4,291,203 +0.09(+0.25%)
Jun 10, 2014 36.74 36.89 36.64 36.89 3,477,541 +0.36(+0.99%)
Jun 06, 2014 36.67 36.73 36.43 36.52 3,857,006 +0.08(+0.21%)
Jun 05, 2014 35.26 36.52 35.10 36.45 5,137,599 +0.42(+1.17%)
Jun 04, 2014 36.29 36.29 35.96 36.02 4,544,503 -0.11(-0.30%)
Jun 03, 2014 36.09 36.29 35.97 36.13 5,125,305 +0.00(+0.00%)
Jun 02, 2014 36.14 36.32 35.97 36.13 4,388,033 +0.01(+0.02%)
May 30, 2014 36.02 36.14 35.71 36.12 5,950,694 +0.25(+0.69%)
May 29, 2014 35.81 35.88 35.67 35.88 3,825,802 +0.15(+0.43%)
May 28, 2014 35.59 35.78 35.35 35.72 5,151,096 +0.08(+0.24%)
May 27, 2014 35.66 35.97 35.56 35.64 5,975,613 +0.08(+0.22%)
May 23, 2014 35.43 35.56 35.56 35.56 5,025,778 +0.05(+0.13%)
May 22, 2014 35.17 35.57 35.08 35.52 2,931,414 +0.42(+1.18%)
May 21, 2014 35.32 35.33 34.87 35.10 5,193,248 -0.05(-0.13%)
May 20, 2014 34.93 35.24 34.89 35.15 5,738,148 +0.08(+0.24%)
May 19, 2014 34.76 35.24 34.70 35.06 6,023,255 +0.47(+1.36%)
May 16, 2014 34.69 34.77 34.41 34.59 8,574,774 +0.08(+0.22%)
May 15, 2014 35.01 35.11 34.36 34.52 10,867,346 -0.55(-1.58%)
May 14, 2014 35.24 35.59 34.96 35.07 8,104,225 -0.41(-1.15%)
May 13, 2014 36.07 36.15 35.45 35.48 10,454,475 -0.62(-1.73%)
May 12, 2014 35.47 36.26 35.36 36.10 8,289,968 +0.85(+2.42%)
May 09, 2014 35.40 35.51 34.97 35.25 7,217,537 -0.21(-0.59%)
May 08, 2014 35.06 35.83 34.89 35.46 7,844,753 +0.41(+1.16%)
May 07, 2014 34.86 35.11 34.66 35.05 5,804,766 +0.15(+0.44%)
May 06, 2014 35.09 35.26 34.85 34.89 5,594,172 -0.26(-0.74%)
May 05, 2014 34.98 35.26 34.89 35.16 5,163,303 -0.05(-0.13%)
May 02, 2014 35.04 35.35 34.79 35.20 7,806,169 +0.42(+1.22%)
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.