Skip to main content

Texas Instruments (NQ: TXN )

183.36 -2.04 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 48.20 48.53 47.55 47.69 6,431,728 -0.57(-1.18%)
Sep 29, 2014 48.01 48.47 47.91 48.26 3,160,794 -0.07(-0.14%)
Sep 26, 2014 48.18 48.47 48.04 48.33 3,601,719 +0.19(+0.39%)
Sep 25, 2014 48.74 48.84 48.06 48.14 5,297,298 -0.67(-1.37%)
Sep 24, 2014 48.66 48.95 48.56 48.81 5,125,556 +0.16(+0.32%)
Sep 23, 2014 48.32 48.96 48.32 48.66 5,646,873 -0.00(-0.01%)
Sep 22, 2014 48.69 48.75 48.26 48.66 5,756,455 -0.09(-0.18%)
Sep 19, 2014 49.00 49.37 48.65 48.75 12,560,552 -0.23(-0.47%)
Sep 18, 2014 48.47 49.04 48.34 48.98 3,778,501 +0.61(+1.26%)
Sep 17, 2014 47.97 48.63 47.91 48.37 3,854,699 +0.45(+0.94%)
Sep 16, 2014 47.35 48.08 47.10 47.92 5,499,556 +0.33(+0.69%)
Sep 15, 2014 47.11 47.89 47.11 47.59 3,238,729 -0.24(-0.50%)
Sep 12, 2014 47.93 48.18 47.46 47.83 4,838,306 -0.32(-0.66%)
Sep 11, 2014 47.80 48.22 47.70 48.15 3,165,874 +0.16(+0.33%)
Sep 10, 2014 48.42 48.42 47.83 47.99 5,503,676 -0.29(-0.60%)
Sep 09, 2014 48.39 48.52 48.20 48.28 3,153,738 -0.21(-0.43%)
Sep 08, 2014 48.39 48.77 48.32 48.49 3,975,364 -0.09(-0.19%)
Sep 05, 2014 48.31 48.59 48.21 48.58 3,648,558 +0.33(+0.68%)
Sep 04, 2014 48.50 48.56 48.16 48.25 3,480,181 -0.10(-0.21%)
Sep 03, 2014 48.31 48.37 47.91 48.35 3,884,310 +0.45(+0.93%)
Sep 02, 2014 48.43 48.43 47.65 47.91 3,321,302 -0.27(-0.57%)
Aug 29, 2014 48.31 48.18 48.18 48.18 3,433,000 +0.16(+0.33%)
Aug 28, 2014 47.61 48.16 47.49 48.02 3,427,334 +0.24(+0.50%)
Aug 27, 2014 47.62 47.84 47.23 47.78 4,945,852 +0.29(+0.61%)
Aug 26, 2014 47.46 47.65 47.31 47.49 4,560,394 +0.12(+0.25%)
Aug 25, 2014 48.37 48.50 47.26 47.37 4,986,896 -0.65(-1.35%)
Aug 22, 2014 48.26 48.35 47.96 48.02 3,196,899 -0.15(-0.31%)
Aug 21, 2014 47.94 48.23 47.80 48.17 3,698,624 +0.29(+0.61%)
Aug 20, 2014 47.68 47.95 47.67 47.88 5,266,440 +0.19(+0.40%)
Aug 19, 2014 47.61 47.92 47.47 47.69 3,092,243 +0.13(+0.27%)
Aug 18, 2014 47.55 47.74 47.36 47.56 3,806,301 +0.00(+0.00%)
Aug 15, 2014 47.67 47.73 47.00 47.56 5,854,093 +0.30(+0.63%)
Aug 14, 2014 47.18 47.33 47.01 47.26 2,550,673 +0.18(+0.38%)
Aug 13, 2014 47.20 47.20 46.83 47.08 5,457,832 +0.41(+0.89%)
Aug 12, 2014 46.25 46.74 46.24 46.66 3,788,180 +0.16(+0.35%)
Aug 11, 2014 46.20 46.82 46.20 46.50 3,393,335 +0.17(+0.37%)
Aug 08, 2014 45.90 46.28 45.84 46.33 4,992,326 +0.66(+1.45%)
Aug 07, 2014 46.45 46.50 45.60 45.67 6,689,413 -0.50(-1.08%)
Aug 06, 2014 45.88 46.44 45.78 46.17 4,940,911 +0.18(+0.39%)
Aug 05, 2014 46.46 46.46 45.92 45.99 7,815,063 -0.40(-0.86%)
Aug 04, 2014 46.20 46.51 46.05 46.39 5,290,654 +0.15(+0.32%)
Aug 01, 2014 46.27 46.63 46.12 46.24 7,316,771 -0.01(-0.02%)
Jul 31, 2014 46.84 46.94 46.02 46.25 8,390,386 -0.98(-2.07%)
Jul 30, 2014 47.00 47.38 46.76 47.23 5,408,191 +0.46(+0.98%)
Jul 29, 2014 47.19 47.48 46.77 46.77 6,139,682 -0.58(-1.22%)
Jul 28, 2014 46.85 47.44 46.38 47.35 11,324,786 +0.53(+1.13%)
Jul 25, 2014 47.73 47.73 46.77 46.82 9,472,077 -1.04(-2.17%)
Jul 24, 2014 48.50 48.61 47.78 47.86 9,868,284 -0.34(-0.70%)
Jul 23, 2014 49.22 49.24 48.15 48.20 12,057,441 -0.92(-1.88%)
Jul 22, 2014 49.00 49.24 48.44 49.12 8,207,313 -0.05(-0.10%)
Jul 21, 2014 48.08 49.34 48.08 49.17 7,540,954 +0.35(+0.72%)
Jul 18, 2014 48.42 48.97 48.17 48.82 5,178,802 +0.67(+1.39%)
Jul 17, 2014 48.53 48.93 48.05 48.15 5,289,638 -0.90(-1.83%)
Jul 16, 2014 49.00 49.20 48.81 49.05 4,824,961 +0.39(+0.80%)
Jul 15, 2014 48.98 49.12 48.42 48.66 5,461,425 -0.26(-0.53%)
Jul 14, 2014 49.44 49.53 48.86 48.92 5,082,904 -0.37(-0.75%)
Jul 11, 2014 48.83 49.29 48.83 49.29 4,231,398 +0.30(+0.60%)
Jul 10, 2014 48.76 49.09 48.28 48.99 4,862,125 -0.29(-0.58%)
Jul 09, 2014 49.06 49.41 48.83 49.28 4,313,302 +0.43(+0.88%)
Jul 08, 2014 48.52 49.04 48.52 48.85 4,468,454 -0.07(-0.14%)
Jul 07, 2014 48.73 49.09 48.73 48.92 2,895,776 -0.03(-0.06%)
Jul 03, 2014 48.58 48.95 48.95 48.95 1,689,500 +0.44(+0.91%)
Jul 02, 2014 48.33 48.67 48.33 48.51 2,818,660 +0.02(+0.04%)
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.