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 (%)
Feb 28, 2018 92.30 93.30 91.69 91.72 8,662,450 +0.01(+0.01%)
Feb 27, 2018 92.59 93.36 91.71 91.71 6,274,902 -1.09(-1.18%)
Feb 26, 2018 90.81 92.89 90.81 92.80 6,483,077 +2.19(+2.42%)
Feb 23, 2018 88.89 90.63 88.66 90.61 5,832,123 +2.63(+2.99%)
Feb 22, 2018 88.04 88.95 87.54 87.98 4,529,617 +0.23(+0.26%)
Feb 21, 2018 89.53 89.88 87.69 87.75 7,709,475 -1.38(-1.55%)
Feb 20, 2018 88.03 90.36 87.96 89.13 5,871,074 +0.69(+0.78%)
Feb 16, 2018 88.43 88.43 88.43 0 -0.08(-0.10%)
Feb 15, 2018 87.88 88.53 85.95 88.52 6,210,714 +1.60(+1.84%)
Feb 14, 2018 84.52 87.16 84.52 86.92 8,757,694 +1.44(+1.68%)
Feb 13, 2018 86.11 84.75 85.48 5,978,771 -0.81(-0.94%)
Feb 12, 2018 85.96 86.81 85.02 86.29 7,871,809 +1.23(+1.44%)
Feb 09, 2018 84.24 85.75 82.10 85.06 13,702,714 +2.40(+2.90%)
Feb 08, 2018 86.86 82.62 82.67 13,560,488 -3.66(-4.24%)
Feb 07, 2018 88.54 89.46 86.27 86.33 11,823,519 -3.29(-3.67%)
Feb 06, 2018 86.87 90.29 86.55 89.62 10,940,192 +0.31(+0.35%)
Feb 05, 2018 90.59 92.31 87.51 89.31 9,920,810 -1.83(-2.01%)
Feb 02, 2018 92.29 93.31 91.02 91.13 8,829,845 -2.05(-2.20%)
Feb 01, 2018 92.06 93.75 91.90 93.18 6,882,374 +0.35(+0.37%)
Jan 31, 2018 93.94 93.95 91.68 92.84 8,695,518 -0.19(-0.20%)
Jan 30, 2018 94.13 94.36 93.71 93.02 7,668,285 -1.81(-1.91%)
Jan 29, 2018 94.68 95.46 93.65 94.83 7,589,685 -0.88(-0.91%)
Jan 26, 2018 93.39 95.57 92.22 95.71 9,267,287 +2.98(+3.21%)
Jan 25, 2018 93.33 94.04 91.83 92.73 10,173,017 +0.38(+0.41%)
Jan 24, 2018 93.56 95.97 91.49 92.35 22,847,488 -8.58(-8.50%)
Jan 23, 2018 101.04 101.65 100.09 100.93 9,528,425 +0.38(+0.38%)
Jan 22, 2018 99.27 100.58 98.88 100.55 8,564,454 +2.20(+2.23%)
Jan 19, 2018 98.50 98.97 97.41 98.35 7,563,553 +0.35(+0.36%)
Jan 18, 2018 100.18 101.00 97.66 98.00 9,467,747 -2.32(-2.31%)
Jan 17, 2018 95.93 100.54 95.56 100.31 8,213,990 +5.25(+5.53%)
Jan 16, 2018 95.59 95.89 95.43 95.06 10,989,191 +0.17(+0.18%)
Jan 12, 2018 94.89 94.89 94.89 0 +1.73(+1.85%)
Jan 11, 2018 92.64 93.24 92.12 93.17 4,637,185 +0.82(+0.88%)
Jan 10, 2018 92.59 92.35 6,815,323 -0.58(-0.63%)
Jan 09, 2018 92.28 93.43 91.83 92.93 5,638,731 +0.63(+0.68%)
Jan 08, 2018 91.38 92.91 91.26 92.30 5,404,491 +0.44(+0.48%)
Jan 05, 2018 91.51 91.95 91.16 91.86 6,242,194 +0.70(+0.77%)
Jan 04, 2018 91.32 91.94 90.96 91.16 6,483,986 -0.12(-0.13%)
Jan 03, 2018 89.13 91.35 88.90 91.28 8,218,843 +2.41(+2.71%)
Jan 02, 2018 88.49 88.92 87.97 88.87 5,032,126 +0.95(+1.08%)
Dec 29, 2017 87.92 87.92 87.92 0 -0.32(-0.36%)
Dec 28, 2017 88.33 88.33 87.74 88.24 2,269,701 +0.24(+0.28%)
Dec 27, 2017 87.90 88.31 87.53 88.00 2,109,136 +0.32(+0.36%)
Dec 26, 2017 87.20 87.71 86.76 87.68 1,750,674 +0.02(+0.02%)
Dec 22, 2017 87.55 87.84 87.25 87.66 3,612,736 +0.05(+0.06%)
Dec 21, 2017 88.53 88.67 87.56 87.61 5,581,775 -0.61(-0.70%)
Dec 20, 2017 88.31 88.52 87.13 88.22 6,568,674 +0.59(+0.67%)
Dec 19, 2017 86.87 87.80 86.78 87.64 6,147,243 +0.70(+0.80%)
Dec 18, 2017 85.95 87.02 85.57 86.94 7,041,330 +1.73(+2.03%)
Dec 15, 2017 85.26 85.53 84.27 85.21 10,827,206 +0.82(+0.97%)
Dec 14, 2017 83.31 84.64 83.16 84.39 8,441,831 +1.17(+1.41%)
Dec 13, 2017 83.32 83.49 82.68 83.22 6,192,084 +0.36(+0.44%)
Dec 12, 2017 83.09 83.50 82.69 82.86 7,225,977 -0.34(-0.40%)
Dec 11, 2017 82.56 83.24 82.31 83.20 6,627,388 +0.68(+0.83%)
Dec 08, 2017 83.27 83.55 82.31 82.52 6,641,930 +0.20(+0.25%)
Dec 07, 2017 81.93 82.62 81.61 82.31 5,759,108 +0.64(+0.78%)
Dec 06, 2017 82.04 80.71 81.68 5,534,719 +0.10(+0.12%)
Dec 05, 2017 80.80 83.11 80.28 81.57 5,818,280 +0.78(+0.97%)
Dec 04, 2017 82.11 82.40 80.20 80.79 6,157,745 -1.02(-1.25%)
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.