Skip to main content

Texas Instruments (NQ: TXN )

172.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 75.09 75.19 74.52 74.98 3,925,388 -0.01(-0.01%)
Sep 28, 2017 73.98 75.00 73.90 74.99 6,375,174 +0.70(+0.95%)
Sep 27, 2017 74.57 73.49 74.29 4,551,080 +0.93(+1.27%)
Sep 26, 2017 73.60 73.85 73.15 73.36 3,731,348 +0.17(+0.23%)
Sep 25, 2017 73.32 73.68 72.71 73.19 6,725,315 -0.64(-0.87%)
Sep 22, 2017 72.43 73.99 72.43 73.84 7,700,009 +1.86(+2.58%)
Sep 21, 2017 71.95 72.43 71.66 71.98 5,814,108 +0.18(+0.26%)
Sep 20, 2017 72.77 72.77 70.67 71.80 5,885,135 -0.82(-1.13%)
Sep 19, 2017 72.25 72.97 71.64 72.62 4,825,866 +0.56(+0.78%)
Sep 18, 2017 71.10 72.33 71.01 72.05 6,686,972 +1.09(+1.53%)
Sep 15, 2017 69.55 71.13 69.38 70.97 12,353,136 +1.30(+1.86%)
Sep 14, 2017 68.93 69.99 68.93 69.67 4,188,072 +0.49(+0.71%)
Sep 13, 2017 69.29 69.38 68.83 69.18 3,140,247 -0.16(-0.23%)
Sep 12, 2017 68.88 69.39 68.72 69.34 5,495,196 +0.56(+0.81%)
Sep 11, 2017 68.51 69.20 68.44 68.78 4,682,417 +0.70(+1.03%)
Sep 08, 2017 68.58 68.62 67.96 68.07 2,995,368 -0.52(-0.76%)
Sep 07, 2017 68.97 70.26 68.42 68.59 4,303,594 -0.06(-0.09%)
Sep 06, 2017 68.79 68.90 68.25 68.65 4,402,600 +0.18(+0.27%)
Sep 05, 2017 69.00 67.98 68.47 4,413,575 -0.58(-0.84%)
Sep 01, 2017 69.21 69.52 68.91 69.04 3,186,520 -0.23(-0.34%)
Aug 31, 2017 68.96 69.39 68.70 69.28 5,273,656 +0.43(+0.62%)
Aug 30, 2017 67.93 68.93 67.84 68.85 5,406,144 +1.07(+1.58%)
Aug 29, 2017 66.99 67.96 66.94 67.78 4,458,660 +0.23(+0.33%)
Aug 28, 2017 68.12 68.31 67.40 67.55 3,692,177 -0.18(-0.27%)
Aug 25, 2017 68.24 68.51 67.71 67.74 3,141,337 -0.23(-0.33%)
Aug 24, 2017 67.89 68.17 67.60 67.96 4,197,468 +0.30(+0.45%)
Aug 23, 2017 67.12 67.86 66.98 67.66 4,912,559 +0.12(+0.17%)
Aug 22, 2017 67.20 67.86 66.97 67.55 5,211,326 +0.72(+1.08%)
Aug 21, 2017 67.04 67.12 66.58 66.83 4,001,627 -0.07(-0.10%)
Aug 18, 2017 66.99 67.50 66.87 66.89 4,335,636 -0.15(-0.22%)
Aug 17, 2017 68.55 68.73 66.99 67.04 4,963,008 -1.93(-2.80%)
Aug 16, 2017 68.94 69.14 68.55 68.98 3,935,440 +0.43(+0.62%)
Aug 15, 2017 68.65 68.85 68.33 68.55 4,483,340 -0.08(-0.12%)
Aug 14, 2017 68.16 68.77 67.93 68.63 4,529,204 +0.97(+1.43%)
Aug 11, 2017 67.40 68.04 67.28 67.66 4,095,878 +0.44(+0.66%)
Aug 10, 2017 68.42 68.59 67.15 67.22 5,342,821 -1.61(-2.33%)
Aug 09, 2017 68.57 68.85 68.07 68.83 5,109,480 -0.14(-0.21%)
Aug 08, 2017 68.58 70.01 68.50 68.97 8,548,763 +0.23(+0.34%)
Aug 07, 2017 68.12 68.76 68.12 68.73 3,380,485 +0.62(+0.91%)
Aug 04, 2017 68.28 68.56 67.96 68.11 2,780,145 +0.06(+0.09%)
Aug 03, 2017 68.01 68.37 67.73 68.06 3,285,733 +0.04(+0.06%)
Aug 02, 2017 68.60 68.60 67.45 68.01 3,801,438 -0.33(-0.49%)
Aug 01, 2017 68.26 68.46 67.77 68.35 4,023,872 +0.28(+0.41%)
Jul 31, 2017 67.61 68.31 67.57 68.07 7,118,571 +0.56(+0.83%)
Jul 28, 2017 67.27 67.79 66.96 67.51 6,249,968 -0.22(-0.32%)
Jul 27, 2017 68.70 69.04 67.01 67.73 8,550,957 -0.89(-1.29%)
Jul 26, 2017 69.01 70.04 68.14 68.62 8,384,286 +0.95(+1.40%)
Jul 25, 2017 67.39 68.12 67.00 67.67 7,730,298 +0.39(+0.58%)
Jul 24, 2017 68.06 68.07 67.01 67.28 5,233,151 -0.65(-0.95%)
Jul 21, 2017 67.73 68.18 67.34 67.93 5,529,784 -0.82(-1.20%)
Jul 20, 2017 68.34 68.85 68.09 68.75 4,528,373 +0.44(+0.65%)
Jul 19, 2017 68.58 68.76 68.06 68.31 3,768,887 +0.00(+0.00%)
Jul 18, 2017 67.76 68.35 67.47 68.31 3,335,871 +0.42(+0.61%)
Jul 17, 2017 68.03 68.18 67.74 67.89 3,575,472 -0.28(-0.41%)
Jul 14, 2017 67.30 68.27 67.22 68.18 4,395,724 +1.21(+1.81%)
Jul 13, 2017 66.85 67.33 66.73 66.96 4,056,648 +0.02(+0.02%)
Jul 12, 2017 66.06 66.96 66.06 66.95 4,680,766 +1.23(+1.87%)
Jul 11, 2017 65.50 65.80 65.08 65.72 3,282,579 +0.22(+0.33%)
Jul 10, 2017 65.21 65.76 64.79 65.50 4,343,801 +0.25(+0.38%)
Jul 07, 2017 64.28 65.40 64.28 65.25 6,426,249 +1.35(+2.11%)
Jul 06, 2017 63.35 64.59 63.35 63.90 6,070,406 -0.04(-0.07%)
Jul 05, 2017 63.71 64.44 63.39 63.94 8,035,349 +0.42(+0.65%)
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.