Skip to main content

Texas Instruments (NQ: TXN )

200.70 -0.69 (-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 (%)
Jul 31, 2018 94.60 95.10 93.69 94.03 6,163,146 +0.35(+0.37%)
Jul 30, 2018 94.60 94.92 93.51 93.68 5,235,692 -0.90(-0.96%)
Jul 27, 2018 95.18 96.01 94.10 94.59 5,171,113 -0.59(-0.62%)
Jul 26, 2018 95.72 96.15 94.87 95.18 6,571,680 +0.07(+0.07%)
Jul 25, 2018 95.26 96.09 92.43 95.11 9,790,058 -0.49(-0.51%)
Jul 24, 2018 96.65 97.78 95.22 95.60 5,100,590 -0.73(-0.76%)
Jul 23, 2018 96.06 96.46 94.98 96.33 3,634,197 -0.28(-0.29%)
Jul 20, 2018 96.58 97.18 95.97 96.60 5,189,224 +0.34(+0.36%)
Jul 19, 2018 97.05 97.08 95.96 96.26 5,968,736 -0.92(-0.94%)
Jul 18, 2018 97.02 98.24 95.88 97.17 6,537,757 -0.10(-0.10%)
Jul 17, 2018 95.49 97.33 95.09 97.28 4,655,625 +1.04(+1.08%)
Jul 16, 2018 96.53 97.02 96.12 96.23 3,587,672 -0.49(-0.50%)
Jul 13, 2018 96.72 3,233,008 -0.59(-0.60%)
Jul 12, 2018 95.13 98.02 95.02 97.31 6,926,801 +3.43(+3.65%)
Jul 11, 2018 95.17 95.54 93.68 93.88 5,951,138 -1.65(-1.73%)
Jul 10, 2018 94.61 95.81 94.40 95.54 5,370,979 +1.38(+1.46%)
Jul 09, 2018 95.26 95.34 93.10 94.16 4,353,319 -0.52(-0.55%)
Jul 06, 2018 93.71 94.86 93.10 94.68 4,070,959 +1.01(+1.08%)
Jul 05, 2018 92.27 93.79 91.91 93.67 4,874,445 +2.18(+2.39%)
Jul 03, 2018 91.49 91.49 91.49 0 -1.12(-1.21%)
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.