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 (%)
Dec 31, 2015 44.21 43.23 43.23 43.23 8,177,825 -1.06(-2.40%)
Dec 30, 2015 44.97 45.10 44.24 44.30 3,816,559 -0.68(-1.51%)
Dec 29, 2015 44.76 45.30 44.50 44.97 3,490,549 +0.47(+1.06%)
Dec 28, 2015 44.49 44.70 43.99 44.50 3,715,005 -0.26(-0.58%)
Dec 24, 2015 44.93 44.76 44.76 44.76 2,131,526 +0.04(+0.09%)
Dec 23, 2015 44.22 44.73 43.86 44.72 7,335,879 +0.86(+1.96%)
Dec 22, 2015 44.32 44.50 43.55 43.86 5,594,773 -0.17(-0.38%)
Dec 21, 2015 43.66 44.03 43.33 44.03 5,458,928 +0.69(+1.60%)
Dec 18, 2015 44.20 44.20 43.22 43.33 15,246,916 -1.25(-2.81%)
Dec 17, 2015 45.90 45.93 44.56 44.59 8,804,147 -1.21(-2.65%)
Dec 16, 2015 45.95 45.95 44.88 45.80 7,505,104 +0.41(+0.90%)
Dec 15, 2015 45.19 45.70 44.84 45.39 9,638,812 +1.05(+2.37%)
Dec 14, 2015 44.52 44.74 44.03 44.34 6,463,124 +0.01(+0.02%)
Dec 11, 2015 44.28 44.76 44.25 44.33 6,657,861 -0.57(-1.26%)
Dec 10, 2015 44.94 45.33 44.67 44.90 5,474,404 +0.13(+0.30%)
Dec 09, 2015 45.35 45.49 44.40 44.77 5,783,984 -0.72(-1.58%)
Dec 08, 2015 45.56 45.68 44.97 45.49 4,653,133 -0.54(-1.17%)
Dec 07, 2015 46.38 46.40 45.83 46.02 4,988,454 -0.42(-0.90%)
Dec 04, 2015 45.37 46.50 45.34 46.44 8,132,339 +0.94(+2.06%)
Dec 03, 2015 45.72 45.91 45.05 45.50 12,287,636 +0.11(+0.24%)
Dec 02, 2015 45.90 46.01 45.30 45.39 6,531,199 -0.60(-1.30%)
Dec 01, 2015 45.33 46.42 45.29 45.99 6,360,725 +0.15(+0.33%)
Nov 30, 2015 45.45 46.01 45.35 45.84 7,437,929 +0.45(+0.99%)
Nov 27, 2015 45.18 45.56 45.18 45.39 1,913,884 +0.22(+0.49%)
Nov 25, 2015 45.63 45.17 45.17 45.17 3,997,056 -0.46(-1.00%)
Nov 24, 2015 45.19 45.71 44.85 45.63 5,902,283 +0.39(+0.87%)
Nov 23, 2015 45.90 45.94 45.20 45.23 5,447,734 -0.61(-1.32%)
Nov 20, 2015 46.02 46.02 45.60 45.84 5,391,565 +0.13(+0.29%)
Nov 19, 2015 45.83 45.98 45.35 45.71 5,168,111 -0.01(-0.02%)
Nov 18, 2015 45.12 45.75 44.86 45.71 5,109,152 +0.70(+1.56%)
Nov 17, 2015 44.88 45.34 44.76 45.01 5,408,416 +0.15(+0.34%)
Nov 16, 2015 44.18 44.87 44.17 44.86 7,600,994 +0.59(+1.33%)
Nov 13, 2015 44.70 45.05 44.18 44.27 7,279,706 -0.43(-0.95%)
Nov 12, 2015 45.07 45.25 44.69 44.70 6,205,967 -0.73(-1.61%)
Nov 11, 2015 45.33 46.15 44.99 45.43 7,978,786 +0.45(+1.00%)
Nov 10, 2015 44.56 45.13 44.47 44.98 6,413,673 -0.14(-0.31%)
Nov 09, 2015 45.14 45.47 44.84 45.12 5,677,753 -0.33(-0.73%)
Nov 06, 2015 45.15 45.62 44.72 45.45 8,097,764 +0.18(+0.40%)
Nov 05, 2015 44.96 45.54 44.82 45.27 7,314,688 +0.35(+0.79%)
Nov 04, 2015 45.12 45.28 44.80 44.92 6,461,032 -0.16(-0.35%)
Nov 03, 2015 44.95 45.30 44.81 45.08 5,411,711 +0.13(+0.28%)
Nov 02, 2015 44.88 45.11 44.73 44.95 6,963,788 +0.21(+0.48%)
Oct 30, 2015 44.95 44.96 44.48 44.74 9,513,225 +0.12(+0.27%)
Oct 29, 2015 45.54 45.61 44.41 44.62 12,816,667 -1.66(-3.58%)
Oct 28, 2015 46.16 46.36 45.11 46.27 18,339,100 +0.50(+1.09%)
Oct 27, 2015 45.75 46.49 45.62 45.78 10,745,949 -0.31(-0.66%)
Oct 26, 2015 46.15 46.41 45.76 46.08 9,744,182 -0.13(-0.29%)
Oct 23, 2015 45.57 46.76 45.11 46.22 18,491,626 +0.70(+1.53%)
Oct 22, 2015 43.96 45.54 43.68 45.52 27,098,300 +4.85(+11.93%)
Oct 21, 2015 41.20 41.67 40.59 40.67 11,125,922 -0.42(-1.01%)
Oct 20, 2015 41.10 41.22 40.89 41.08 7,231,883 -0.16(-0.40%)
Oct 19, 2015 41.19 41.48 40.94 41.25 7,276,310 +0.05(+0.13%)
Oct 16, 2015 40.97 41.26 40.75 41.19 7,255,357 +0.11(+0.27%)
Oct 15, 2015 41.49 41.61 41.00 41.08 9,128,803 -0.17(-0.42%)
Oct 14, 2015 40.05 41.65 39.99 41.26 13,474,331 +1.36(+3.42%)
Oct 13, 2015 39.96 40.29 39.81 39.89 9,139,866 -0.34(-0.84%)
Oct 12, 2015 39.75 40.29 39.62 40.23 5,200,791 +0.37(+0.92%)
Oct 09, 2015 40.24 40.56 39.69 39.86 7,299,821 -0.51(-1.26%)
Oct 08, 2015 39.71 40.39 39.47 40.37 8,207,650 +0.38(+0.94%)
Oct 07, 2015 39.96 40.43 39.42 39.99 9,016,521 +0.45(+1.15%)
Oct 06, 2015 39.28 39.68 38.58 39.54 7,397,126 +0.26(+0.66%)
Oct 05, 2015 38.50 39.50 38.41 39.28 8,693,823 +1.07(+2.79%)
Oct 02, 2015 37.44 38.23 36.92 38.22 10,502,465 +0.26(+0.68%)
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.