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 (%)
Aug 31, 2020 127.70 128.25 126.96 127.25 4,853,229 -1.20(-0.93%)
Aug 28, 2020 126.68 128.54 126.31 128.45 3,222,450 +1.79(+1.41%)
Aug 27, 2020 128.07 128.22 125.79 126.66 3,128,989 -0.86(-0.67%)
Aug 26, 2020 126.51 127.73 126.33 127.52 3,322,349 +0.71(+0.56%)
Aug 25, 2020 126.74 127.31 126.20 126.81 3,173,294 +0.57(+0.45%)
Aug 24, 2020 126.10 126.95 125.25 126.24 3,173,940 +0.62(+0.49%)
Aug 21, 2020 123.64 125.77 122.81 125.62 4,895,618 +1.58(+1.27%)
Aug 20, 2020 122.92 124.55 122.30 124.05 3,084,484 +0.08(+0.06%)
Aug 19, 2020 125.03 126.11 123.56 123.97 4,248,458 -0.74(-0.60%)
Aug 18, 2020 124.39 124.84 123.72 124.71 3,083,987 +0.92(+0.74%)
Aug 17, 2020 123.41 124.65 123.20 123.79 2,659,129 +0.83(+0.68%)
Aug 14, 2020 123.29 123.81 122.64 122.95 2,304,431 +0.18(+0.15%)
Aug 13, 2020 123.63 124.07 122.60 122.78 3,289,289 -1.33(-1.07%)
Aug 12, 2020 123.06 124.56 122.33 124.11 3,433,573 +2.33(+1.91%)
Aug 11, 2020 122.47 124.28 121.43 121.78 6,013,459 +0.56(+0.47%)
Aug 10, 2020 119.26 121.58 118.59 121.22 6,173,558 +1.66(+1.39%)
Aug 07, 2020 119.72 120.05 118.59 119.56 3,191,172 -0.16(-0.13%)
Aug 06, 2020 118.69 119.79 118.19 119.72 3,308,366 +0.93(+0.78%)
Aug 05, 2020 116.82 118.87 116.80 118.79 4,881,903 +0.42(+0.35%)
Aug 04, 2020 115.52 118.46 115.22 118.37 5,988,021 +2.60(+2.25%)
Aug 03, 2020 114.72 115.93 114.30 115.77 4,816,666 +1.59(+1.39%)
Jul 31, 2020 114.90 115.12 112.28 114.18 8,985,932 -1.20(-1.04%)
Jul 30, 2020 114.99 116.26 114.35 115.38 4,632,204 -1.66(-1.41%)
Jul 29, 2020 116.41 117.62 116.10 117.04 3,169,844 +1.34(+1.16%)
Jul 28, 2020 116.38 117.19 115.33 115.69 3,987,630 -1.77(-1.51%)
Jul 27, 2020 115.89 117.65 115.61 117.46 4,357,405 +2.21(+1.92%)
Jul 24, 2020 115.36 117.33 113.90 115.25 5,710,587 +0.53(+0.46%)
Jul 23, 2020 118.25 118.38 114.08 114.72 8,764,173 -3.10(-2.63%)
Jul 22, 2020 119.67 120.18 116.01 117.83 12,273,186 -2.62(-2.18%)
Jul 21, 2020 121.88 122.38 120.25 120.45 8,697,408 -0.98(-0.81%)
Jul 20, 2020 119.31 121.80 118.42 121.43 5,199,736 +2.39(+2.01%)
Jul 17, 2020 118.70 120.02 117.58 119.04 5,248,417 +1.52(+1.29%)
Jul 16, 2020 116.33 117.97 116.03 117.52 3,753,993 +0.03(+0.02%)
Jul 15, 2020 116.85 117.76 115.66 117.49 4,077,117 +0.23(+0.20%)
Jul 14, 2020 113.61 117.56 112.65 117.26 4,777,426 +2.73(+2.38%)
Jul 13, 2020 117.36 118.77 114.24 114.53 5,468,450 -1.52(-1.31%)
Jul 10, 2020 115.77 116.68 114.65 116.05 2,990,997 +0.09(+0.08%)
Jul 09, 2020 114.50 117.35 112.82 115.96 5,598,286 +1.00(+0.87%)
Jul 08, 2020 115.28 115.35 113.53 114.96 4,031,471 +0.62(+0.54%)
Jul 07, 2020 114.45 115.11 114.02 114.33 4,249,957 -0.83(-0.72%)
Jul 06, 2020 113.36 116.05 112.20 115.16 5,575,528 +3.31(+2.96%)
Jul 02, 2020 112.37 113.06 111.15 111.85 5,397,675 +0.90(+0.81%)
Jul 01, 2020 112.56 112.79 110.84 110.96 4,523,827 -1.93(-1.71%)
Jun 30, 2020 110.60 113.53 110.56 112.89 6,267,650 +1.96(+1.76%)
Jun 29, 2020 110.11 111.09 108.84 110.93 3,981,695 +1.25(+1.14%)
Jun 26, 2020 110.81 111.04 108.82 109.68 11,102,525 -1.50(-1.35%)
Jun 25, 2020 110.24 111.44 108.78 111.19 2,943,719 +0.95(+0.86%)
Jun 24, 2020 111.39 112.73 109.47 110.24 5,339,427 -2.34(-2.08%)
Jun 23, 2020 112.58 113.89 112.02 112.57 5,262,868 +1.24(+1.11%)
Jun 22, 2020 110.93 111.54 109.45 111.34 4,136,538 +0.31(+0.28%)
Jun 19, 2020 113.85 114.01 110.22 111.03 11,671,549 -0.97(-0.87%)
Jun 18, 2020 111.78 112.58 111.21 112.00 3,444,709 -0.21(-0.19%)
Jun 17, 2020 112.97 113.68 111.84 112.22 3,300,119 +0.10(+0.09%)
Jun 16, 2020 114.04 114.81 110.66 112.12 3,969,903 +1.67(+1.51%)
Jun 15, 2020 108.08 110.72 107.40 110.45 5,795,691 +0.23(+0.21%)
Jun 12, 2020 113.15 113.57 108.82 110.22 6,693,301 -0.57(-0.51%)
Jun 11, 2020 114.73 114.89 110.54 110.79 6,764,301 -6.04(-5.17%)
Jun 10, 2020 117.76 118.06 116.46 116.82 4,505,499 -0.64(-0.54%)
Jun 09, 2020 116.78 118.17 115.71 117.46 5,005,205 -0.66(-0.56%)
Jun 08, 2020 116.17 118.50 115.25 118.12 6,301,569 +1.26(+1.08%)
Jun 05, 2020 116.43 120.63 116.07 116.86 8,760,522 +2.54(+2.22%)
Jun 04, 2020 112.36 114.69 112.28 114.32 5,682,973 +1.22(+1.08%)
Jun 03, 2020 112.62 114.22 111.70 113.10 8,605,208 +4.04(+3.70%)
Jun 02, 2020 105.44 109.29 104.77 109.06 8,184,650 +4.28(+4.08%)
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.