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 (%)
May 31, 2018 95.38 96.13 94.95 95.30 7,729,122 +0.05(+0.05%)
May 30, 2018 94.82 95.69 94.56 95.25 4,252,994 +0.77(+0.82%)
May 29, 2018 94.22 95.17 93.68 94.48 4,101,510 -0.53(-0.56%)
May 25, 2018 95.00 95.00 95.00 0 +0.69(+0.73%)
May 24, 2018 94.52 94.70 93.32 94.31 3,353,145 -0.27(-0.29%)
May 23, 2018 93.24 94.60 92.74 94.59 3,667,881 +0.18(+0.19%)
May 22, 2018 94.57 95.23 94.26 94.41 3,522,343 +0.38(+0.41%)
May 21, 2018 95.13 95.62 93.57 94.02 6,105,606 -0.11(-0.12%)
May 18, 2018 93.61 94.59 93.06 94.14 4,978,388 +0.18(+0.19%)
May 17, 2018 94.28 95.09 93.70 93.96 4,453,786 -0.91(-0.96%)
May 16, 2018 93.46 95.01 92.86 94.87 4,577,486 +1.86(+2.01%)
May 15, 2018 93.67 94.41 92.27 93.00 5,092,454 -1.22(-1.29%)
May 14, 2018 93.45 94.53 93.42 94.22 4,838,409 +1.18(+1.27%)
May 11, 2018 93.35 94.31 92.82 93.04 4,208,028 -0.61(-0.65%)
May 10, 2018 92.10 93.71 91.81 93.65 5,139,190 +2.07(+2.26%)
May 09, 2018 90.27 91.69 90.02 91.58 6,025,855 +1.77(+1.97%)
May 08, 2018 89.03 91.97 88.62 89.81 6,033,996 +0.81(+0.91%)
May 07, 2018 89.41 89.56 88.54 89.00 4,830,861 -0.15(-0.17%)
May 04, 2018 87.29 89.20 86.74 89.15 7,242,880 +1.46(+1.66%)
May 03, 2018 86.09 88.29 84.95 87.70 5,656,970 +0.54(+0.62%)
May 02, 2018 87.43 88.22 86.23 87.16 6,314,291 -0.37(-0.43%)
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.