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 (%)
Dec 31, 2018 80.52 81.09 79.85 80.51 4,827,942 +0.59(+0.74%)
Dec 28, 2018 80.14 81.57 79.30 79.92 5,894,897 +0.00(+0.00%)
Dec 27, 2018 77.83 79.98 77.14 79.92 6,636,445 +0.71(+0.89%)
Dec 26, 2018 75.65 79.26 74.72 79.22 9,478,370 +4.41(+5.90%)
Dec 24, 2018 76.68 77.14 74.77 74.80 6,598,336 -2.22(-2.89%)
Dec 21, 2018 77.06 79.50 76.57 77.03 16,842,512 +0.27(+0.36%)
Dec 20, 2018 77.33 77.85 75.99 76.75 10,769,634 -0.37(-0.49%)
Dec 19, 2018 80.37 80.86 76.28 77.13 11,532,141 -3.42(-4.24%)
Dec 18, 2018 79.10 81.77 78.99 80.54 8,982,209 +2.23(+2.85%)
Dec 17, 2018 80.32 80.71 77.94 78.31 9,626,965 -1.99(-2.48%)
Dec 14, 2018 80.65 81.78 80.28 80.31 7,416,100 -1.35(-1.65%)
Dec 13, 2018 81.99 82.31 81.02 81.65 4,061,809 +0.03(+0.03%)
Dec 12, 2018 82.46 82.96 81.45 81.63 5,804,484 +1.08(+1.34%)
Dec 11, 2018 81.58 82.30 80.51 80.54 9,111,595 +0.63(+0.79%)
Dec 10, 2018 78.75 80.38 78.35 79.91 8,861,409 +1.21(+1.54%)
Dec 07, 2018 82.36 82.67 78.58 78.70 10,373,526 -4.21(-5.08%)
Dec 06, 2018 80.18 82.96 79.81 82.91 8,601,257 +1.03(+1.26%)
Dec 04, 2018 85.84 86.12 81.75 81.88 8,788,118 -4.31(-5.00%)
Dec 03, 2018 87.33 87.39 85.58 86.19 9,188,882 +1.12(+1.32%)
Nov 30, 2018 83.30 85.10 82.57 85.07 10,195,230 +2.06(+2.48%)
Nov 29, 2018 83.48 83.90 82.92 83.01 6,894,147 -0.71(-0.84%)
Nov 28, 2018 82.38 83.74 81.09 83.71 6,642,703 +1.69(+2.06%)
Nov 27, 2018 81.35 82.63 81.27 82.03 5,921,280 -0.09(-0.10%)
Nov 26, 2018 82.14 82.36 81.21 82.11 5,397,443 +1.09(+1.35%)
Nov 23, 2018 81.25 81.79 81.00 81.02 2,425,239 -0.88(-1.07%)
Nov 21, 2018 81.90 81.90 81.90 0 -0.60(-0.73%)
Nov 20, 2018 79.16 83.41 79.16 82.50 9,659,211 +1.89(+2.35%)
Nov 19, 2018 83.07 83.24 80.55 80.61 9,665,875 -2.75(-3.30%)
Nov 16, 2018 82.32 83.59 81.92 83.36 7,942,770 -0.09(-0.11%)
Nov 15, 2018 80.52 83.86 80.23 83.46 9,025,156 +2.78(+3.44%)
Nov 14, 2018 81.63 82.02 80.12 80.68 5,826,929 +0.19(+0.23%)
Nov 13, 2018 80.18 81.93 80.00 80.49 6,961,429 +0.86(+1.08%)
Nov 12, 2018 80.97 81.06 79.29 79.63 10,198,472 -2.24(-2.74%)
Nov 09, 2018 83.59 83.60 81.65 81.87 7,343,561 -2.03(-2.42%)
Nov 08, 2018 82.01 84.16 81.99 83.90 6,981,874 +1.09(+1.32%)
Nov 07, 2018 83.32 83.47 82.09 82.81 6,482,526 +0.05(+0.06%)
Nov 06, 2018 81.34 82.84 80.94 82.76 6,353,684 +1.26(+1.55%)
Nov 05, 2018 80.86 81.80 80.30 81.50 7,265,300 +0.51(+0.63%)
Nov 02, 2018 83.29 83.41 79.96 80.99 11,840,970 -2.16(-2.60%)
Nov 01, 2018 79.56 83.48 79.23 83.15 12,877,649 +4.06(+5.14%)
Oct 31, 2018 80.08 80.45 79.03 79.09 12,091,104 -0.14(-0.17%)
Oct 30, 2018 76.75 79.35 76.44 79.22 10,251,921 +3.05(+4.00%)
Oct 29, 2018 78.62 78.98 74.77 76.17 11,683,573 -0.32(-0.42%)
Oct 26, 2018 75.76 77.77 74.25 76.49 18,770,598 -1.02(-1.32%)
Oct 25, 2018 77.93 78.96 76.70 77.52 24,904,064 -0.20(-0.26%)
Oct 24, 2018 78.77 81.92 77.29 77.72 29,738,736 -6.96(-8.22%)
Oct 23, 2018 82.09 84.87 80.42 84.68 16,474,125 +0.45(+0.53%)
Oct 22, 2018 83.33 84.87 83.13 84.23 8,140,167 +1.23(+1.49%)
Oct 19, 2018 83.75 84.82 82.19 83.00 12,421,823 -1.08(-1.29%)
Oct 18, 2018 85.74 85.74 83.41 84.08 11,445,829 -1.69(-1.97%)
Oct 17, 2018 86.92 87.15 85.30 85.77 5,992,052 -0.52(-0.60%)
Oct 16, 2018 84.74 86.46 84.21 86.28 6,977,615 +2.30(+2.74%)
Oct 15, 2018 84.21 84.88 83.31 83.99 7,857,878 -1.40(-1.64%)
Oct 12, 2018 86.54 86.54 84.16 85.39 8,155,724 +1.32(+1.57%)
Oct 11, 2018 84.89 86.17 83.63 84.07 11,957,601 +0.24(+0.29%)
Oct 10, 2018 84.94 85.85 83.46 83.83 13,311,137 -3.07(-3.53%)
Oct 09, 2018 86.10 87.13 85.78 86.89 7,152,344 +0.79(+0.92%)
Oct 08, 2018 86.34 87.10 85.46 86.10 8,829,909 -1.14(-1.31%)
Oct 05, 2018 89.16 89.48 85.95 87.24 10,393,014 -2.19(-2.45%)
Oct 04, 2018 90.65 90.83 88.57 89.43 6,921,531 -1.95(-2.14%)
Oct 03, 2018 92.10 92.24 90.73 91.38 6,337,688 -0.24(-0.26%)
Oct 02, 2018 90.59 92.79 90.59 91.61 5,585,348 +0.61(+0.67%)
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.