Skip to main content

Texas Instruments (NQ: TXN )

173.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 27.02 27.13 26.91 26.95 17,134,066 +0.11(+0.40%)
Feb 27, 2013 26.46 26.99 26.39 26.84 9,075,528 +0.41(+1.57%)
Feb 26, 2013 26.39 26.60 26.32 26.43 12,533,759 +0.02(+0.09%)
Feb 25, 2013 26.77 26.97 26.39 26.40 17,810,708 -0.35(-1.32%)
Feb 22, 2013 25.95 26.81 25.95 26.76 26,242,148 +1.33(+5.23%)
Feb 21, 2013 25.83 25.83 25.20 25.43 14,587,833 -0.45(-1.75%)
Feb 20, 2013 26.60 26.60 25.87 25.88 11,456,977 -0.69(-2.59%)
Feb 19, 2013 26.40 26.66 26.17 26.57 7,789,619 +0.28(+1.06%)
Feb 15, 2013 26.48 26.51 26.14 26.29 8,327,556 -0.16(-0.61%)
Feb 14, 2013 26.22 26.49 26.07 26.45 8,168,027 +0.05(+0.21%)
Feb 13, 2013 26.32 26.53 26.26 26.40 6,929,528 +0.13(+0.48%)
Feb 12, 2013 26.30 26.38 26.15 26.27 9,012,753 -0.10(-0.39%)
Feb 11, 2013 26.76 26.76 26.35 26.37 10,570,564 -0.46(-1.72%)
Feb 08, 2013 26.31 26.84 26.27 26.84 16,635,657 +0.67(+2.57%)
Feb 07, 2013 26.21 26.26 25.77 26.16 13,574,845 -0.11(-0.42%)
Feb 06, 2013 26.30 26.37 26.14 26.27 11,627,591 +0.23(+0.87%)
Feb 04, 2013 26.22 26.37 26.03 26.04 20,890,134 -0.35(-1.33%)
Feb 01, 2013 25.97 26.42 25.90 26.40 17,697,862 +0.50(+1.93%)
Jan 31, 2013 25.69 25.92 25.57 25.90 17,616,420 +0.20(+0.79%)
Jan 30, 2013 25.54 25.81 25.51 25.69 10,669,818 +0.12(+0.46%)
Jan 29, 2013 25.53 25.70 25.36 25.57 7,898,224 -0.29(-1.12%)
Jan 28, 2013 25.71 26.08 25.68 25.86 9,929,404 +0.19(+0.73%)
Jan 25, 2013 25.95 26.06 25.61 25.68 10,778,287 -0.23(-0.88%)
Jan 24, 2013 25.95 26.31 25.84 25.90 9,999,016 +0.01(+0.03%)
Jan 23, 2013 26.03 26.07 25.68 25.90 12,156,572 -0.30(-1.14%)
Jan 22, 2013 26.11 26.20 25.93 26.19 16,663,320 -0.05(-0.18%)
Jan 18, 2013 25.86 26.26 25.85 26.24 16,982,918 +0.29(+1.12%)
Jan 17, 2013 25.45 26.03 25.40 25.95 11,744,448 +0.50(+1.97%)
Jan 16, 2013 25.19 25.49 25.11 25.45 6,917,565 +0.18(+0.71%)
Jan 15, 2013 25.16 25.34 25.03 25.27 6,287,793 -0.05(-0.19%)
Jan 14, 2013 25.25 25.55 25.25 25.32 7,046,808 -0.06(-0.25%)
Jan 11, 2013 25.37 25.55 25.31 25.38 6,868,009 -0.01(-0.03%)
Jan 10, 2013 25.14 25.50 25.11 25.39 10,243,164 +0.34(+1.34%)
Jan 09, 2013 24.72 25.06 24.71 25.05 8,627,645 +0.35(+1.42%)
Jan 08, 2013 24.85 25.05 24.57 24.70 8,817,783 -0.29(-1.15%)
Jan 07, 2013 24.87 25.20 24.87 24.99 9,443,851 +0.08(+0.31%)
Jan 04, 2013 25.05 25.19 24.85 24.91 9,716,808 -0.05(-0.21%)
Jan 03, 2013 25.17 25.27 24.87 24.96 11,282,807 -0.33(-1.30%)
Jan 02, 2013 25.11 25.29 24.65 25.29 17,063,114 +1.11(+4.60%)
Dec 31, 2012 23.86 24.26 23.72 24.18 9,044,932 +0.33(+1.38%)
Dec 28, 2012 23.92 24.18 23.83 23.85 6,160,090 -0.21(-0.88%)
Dec 27, 2012 24.06 24.21 23.83 24.06 7,893,195 -0.05(-0.21%)
Dec 26, 2012 24.20 24.39 24.07 24.11 5,753,116 -0.10(-0.40%)
Dec 24, 2012 24.13 24.23 24.00 24.21 2,531,733 +0.00(+0.00%)
Dec 21, 2012 24.21 24.33 23.80 24.21 17,082,960 -0.27(-1.12%)
Dec 20, 2012 24.46 24.55 24.24 24.49 8,914,908 +0.02(+0.10%)
Dec 19, 2012 24.54 24.90 24.46 24.46 10,289,298 -0.07(-0.29%)
Dec 18, 2012 24.27 24.70 24.16 24.53 11,836,738 +0.34(+1.41%)
Dec 17, 2012 23.86 24.26 23.83 24.19 9,419,633 +0.08(+0.34%)
Dec 14, 2012 23.84 24.35 23.77 24.11 11,615,953 +0.17(+0.72%)
Dec 13, 2012 24.20 24.46 23.83 23.94 9,508,484 -0.38(-1.55%)
Dec 12, 2012 24.32 24.48 24.04 24.31 14,954,798 +0.04(+0.16%)
Dec 11, 2012 23.45 24.38 23.41 24.28 21,422,520 +0.93(+3.99%)
Dec 10, 2012 23.34 23.45 23.26 23.34 9,270,007 -0.02(-0.10%)
Dec 07, 2012 23.39 23.40 23.11 23.37 6,411,450 +0.03(+0.13%)
Dec 06, 2012 23.34 23.53 23.20 23.34 7,185,887 -0.04(-0.17%)
Dec 05, 2012 23.16 23.44 23.08 23.38 7,406,378 +0.20(+0.86%)
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.