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 (%)
May 31, 2012 21.70 21.74 21.31 21.45 12,976,652 -0.35(-1.62%)
May 30, 2012 21.85 21.94 21.72 21.80 6,740,793 -0.31(-1.40%)
May 29, 2012 21.94 22.13 21.83 22.11 8,662,992 +0.32(+1.45%)
May 25, 2012 21.76 21.94 21.67 21.79 6,456,341 +0.04(+0.17%)
May 24, 2012 21.97 22.04 21.60 21.76 11,145,056 -0.19(-0.86%)
May 23, 2012 21.90 21.98 21.53 21.94 10,748,111 -0.17(-0.75%)
May 22, 2012 22.22 22.22 21.94 22.11 7,679,440 -0.09(-0.41%)
May 21, 2012 21.71 22.22 21.54 22.20 9,816,053 +0.56(+2.61%)
May 18, 2012 22.22 22.25 21.57 21.64 12,537,747 -0.47(-2.11%)
May 17, 2012 22.60 22.65 22.05 22.10 10,845,402 -0.46(-2.04%)
May 16, 2012 22.86 23.01 22.54 22.56 9,092,918 -0.25(-1.09%)
May 15, 2012 23.07 23.23 22.76 22.81 6,966,036 -0.26(-1.11%)
May 14, 2012 22.95 23.19 22.80 23.07 7,761,657 -0.08(-0.36%)
May 11, 2012 23.16 23.56 23.09 23.15 9,566,936 -0.03(-0.13%)
May 10, 2012 23.11 23.25 22.85 23.18 13,084,830 +0.14(+0.59%)
May 09, 2012 22.83 23.14 22.58 23.04 16,225,582 -0.02(-0.10%)
May 08, 2012 22.86 23.13 22.55 23.07 13,887,927 +0.02(+0.07%)
May 07, 2012 22.95 23.29 22.95 23.05 11,050,603 +0.02(+0.07%)
May 04, 2012 23.35 23.42 22.95 23.04 15,369,493 -0.60(-2.55%)
May 03, 2012 24.20 24.25 23.62 23.64 15,270,522 -0.53(-2.18%)
May 02, 2012 23.83 24.21 23.80 24.17 12,112,636 +0.18(+0.75%)
May 01, 2012 23.83 24.13 23.82 23.99 10,921,855 -0.07(-0.28%)
Apr 30, 2012 24.11 24.17 23.99 24.05 11,466,902 -0.17(-0.71%)
Apr 27, 2012 24.10 24.26 23.99 24.23 13,856,266 +0.17(+0.69%)
Apr 26, 2012 23.81 24.10 23.81 24.06 12,509,292 -0.02(-0.06%)
Apr 25, 2012 23.72 24.08 23.62 24.08 14,306,904 +0.46(+1.95%)
Apr 24, 2012 24.63 24.66 23.50 23.62 25,128,870 -0.40(-1.66%)
Apr 23, 2012 24.25 24.29 23.95 24.02 17,414,178 -0.44(-1.79%)
Apr 20, 2012 24.84 24.89 24.34 24.45 64,374,876 -0.13(-0.52%)
Apr 19, 2012 24.72 24.95 24.38 24.58 11,849,909 -0.06(-0.24%)
Apr 18, 2012 24.58 24.77 24.36 24.64 7,530,168 -0.05(-0.18%)
Apr 17, 2012 24.34 24.72 24.34 24.69 8,369,852 +0.44(+1.82%)
Apr 16, 2012 24.53 24.60 23.95 24.25 9,133,875 +0.01(+0.05%)
Apr 13, 2012 24.41 24.70 24.23 24.23 11,881,627 -0.24(-1.00%)
Apr 12, 2012 24.11 24.52 24.03 24.48 7,798,965 +0.39(+1.63%)
Apr 11, 2012 24.05 24.23 24.03 24.09 7,823,255 +0.22(+0.93%)
Apr 10, 2012 24.11 24.38 23.81 23.86 15,253,110 -0.34(-1.40%)
Apr 09, 2012 24.06 24.32 23.99 24.20 6,761,907 -0.24(-0.99%)
Apr 05, 2012 24.17 24.59 24.10 24.44 8,116,711 +0.23(+0.93%)
Apr 04, 2012 24.33 24.34 24.02 24.22 13,616,280 -0.33(-1.35%)
Apr 03, 2012 25.00 25.00 24.50 24.55 10,457,009 -0.49(-1.97%)
Apr 02, 2012 24.96 25.16 24.81 25.04 9,840,137 -0.27(-1.06%)
Mar 30, 2012 25.09 25.53 25.05 25.31 10,338,149 +0.32(+1.27%)
Mar 29, 2012 24.97 25.11 24.84 24.99 9,572,206 -0.11(-0.42%)
Mar 28, 2012 25.40 25.48 24.90 25.10 8,644,485 -0.41(-1.59%)
Mar 27, 2012 25.62 25.79 25.51 25.51 7,271,833 -0.09(-0.35%)
Mar 26, 2012 25.28 25.60 25.19 25.60 7,585,661 +0.48(+1.92%)
Mar 23, 2012 25.22 25.27 24.86 25.11 8,418,783 -0.06(-0.24%)
Mar 22, 2012 25.08 25.24 24.98 25.18 7,352,243 -0.14(-0.54%)
Mar 21, 2012 25.28 25.42 25.02 25.31 10,955,122 +0.02(+0.09%)
Mar 20, 2012 25.34 25.39 25.05 25.29 10,593,665 -0.20(-0.77%)
Mar 19, 2012 24.85 25.55 24.82 25.48 14,187,833 +0.62(+2.48%)
Mar 16, 2012 24.69 25.08 24.62 24.87 15,889,145 +0.18(+0.73%)
Mar 15, 2012 24.17 24.72 24.13 24.69 11,191,752 +0.58(+2.41%)
Mar 14, 2012 24.26 24.58 24.04 24.11 11,496,838 -0.21(-0.87%)
Mar 13, 2012 24.15 24.32 24.05 24.32 13,712,774 +0.29(+1.19%)
Mar 12, 2012 24.33 24.43 24.02 24.03 9,362,806 -0.27(-1.12%)
Mar 09, 2012 24.25 24.47 24.11 24.30 16,426,568 -0.25(-1.01%)
Mar 08, 2012 24.81 24.84 24.52 24.55 9,547,180 -0.04(-0.15%)
Mar 07, 2012 24.19 24.67 24.14 24.59 10,008,818 +0.40(+1.65%)
Mar 06, 2012 23.99 24.23 23.84 24.19 11,725,445 -0.05(-0.22%)
Mar 05, 2012 24.63 24.69 24.19 24.24 10,438,358 -0.47(-1.92%)
Mar 02, 2012 24.95 25.11 24.69 24.72 6,270,035 -0.26(-1.06%)
Mar 01, 2012 25.22 25.27 24.85 24.98 8,805,064 -0.14(-0.54%)
Feb 29, 2012 25.40 25.40 25.07 25.11 9,387,798 -0.28(-1.10%)
Feb 28, 2012 24.99 25.48 24.96 25.39 8,470,278 +0.46(+1.84%)
Feb 27, 2012 24.90 25.15 24.70 24.93 7,948,800 -0.16(-0.63%)
Feb 24, 2012 25.21 25.30 25.07 25.09 4,792,645 +0.00(+0.00%)
Feb 23, 2012 24.73 25.23 24.50 25.09 7,669,433 +0.27(+1.09%)
Feb 22, 2012 24.99 25.16 24.78 24.82 8,629,591 -0.24(-0.96%)
Feb 21, 2012 25.33 25.33 25.00 25.06 9,071,580 -0.23(-0.92%)
Feb 17, 2012 25.66 25.72 25.20 25.30 10,170,720 -0.24(-0.94%)
Feb 16, 2012 25.21 25.76 25.08 25.54 11,803,300 +0.38(+1.50%)
Feb 15, 2012 24.86 25.26 24.86 25.16 11,392,677 +0.14(+0.57%)
Feb 14, 2012 24.92 25.03 24.63 25.02 9,428,088 -0.03(-0.11%)
Feb 13, 2012 25.23 25.43 24.66 25.04 9,695,758 -0.08(-0.31%)
Feb 10, 2012 25.15 25.24 24.99 25.12 7,197,295 -0.33(-1.30%)
Feb 09, 2012 25.57 25.60 25.36 25.45 8,597,960 -0.04(-0.15%)
Feb 08, 2012 25.18 25.65 25.16 25.49 11,074,079 +0.32(+1.26%)
Feb 07, 2012 25.12 25.32 24.90 25.18 13,233,109 -0.14(-0.54%)
Feb 06, 2012 25.41 25.44 25.08 25.31 11,544,490 -0.24(-0.94%)
Feb 03, 2012 25.11 25.67 25.04 25.55 18,933,920 +0.66(+2.63%)
Feb 02, 2012 24.74 25.00 24.73 24.90 13,114,689 +0.15(+0.61%)
Feb 01, 2012 24.69 24.99 24.44 24.75 15,686,957 +0.36(+1.48%)
Jan 31, 2012 24.40 24.45 24.09 24.38 15,738,766 +0.15(+0.62%)
Jan 30, 2012 24.23 24.32 24.10 24.23 12,240,227 -0.32(-1.32%)
Jan 27, 2012 24.08 24.72 24.06 24.56 11,196,184 +0.19(+0.77%)
Jan 26, 2012 24.75 25.02 24.28 24.37 16,849,674 -0.33(-1.34%)
Jan 25, 2012 24.52 24.78 24.10 24.70 23,370,772 +0.21(+0.86%)
Jan 24, 2012 25.11 25.21 24.44 24.49 27,779,916 -0.50(-2.02%)
Jan 23, 2012 25.14 25.45 24.85 24.99 19,617,674 -0.34(-1.34%)
Jan 20, 2012 25.30 25.41 25.05 25.33 15,022,435 -0.14(-0.53%)
Jan 19, 2012 25.18 25.68 25.08 25.47 18,829,426 +0.08(+0.30%)
Jan 18, 2012 24.08 25.48 24.07 25.39 36,334,628 +2.00(+8.55%)
Jan 17, 2012 23.60 23.63 23.34 23.39 7,640,171 +0.09(+0.37%)
Jan 13, 2012 23.43 23.62 23.20 23.31 10,830,191 -0.31(-1.32%)
Jan 12, 2012 23.19 23.68 23.07 23.62 11,663,166 +0.48(+2.07%)
Jan 11, 2012 22.98 23.18 22.81 23.14 8,559,585 +0.05(+0.20%)
Jan 10, 2012 22.78 23.11 22.64 23.10 13,480,007 +0.38(+1.69%)
Jan 09, 2012 22.38 22.80 22.37 22.71 10,677,200 +0.29(+1.28%)
Jan 06, 2012 22.30 22.43 22.19 22.43 8,037,442 +0.00(+0.00%)
Jan 05, 2012 22.17 22.52 22.17 22.43 8,722,499 +0.16(+0.71%)
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.