Skip to main content

Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.36 26.73 26.35 26.72 11,488,752 +0.30(+1.14%)
Mar 27, 2013 26.22 26.45 26.02 26.42 10,908,182 -0.01(-0.04%)
Mar 26, 2013 26.16 26.44 26.07 26.43 9,626,185 +0.46(+1.78%)
Mar 25, 2013 26.03 26.27 25.84 25.97 10,029,282 +0.01(+0.06%)
Mar 22, 2013 25.97 26.15 25.85 25.95 10,154,933 +0.13(+0.50%)
Mar 21, 2013 26.19 26.30 25.78 25.82 12,668,366 -0.58(-2.20%)
Mar 20, 2013 26.30 26.47 26.21 26.40 10,033,520 +0.30(+1.15%)
Mar 19, 2013 26.12 26.29 25.82 26.10 14,613,173 +0.03(+0.12%)
Mar 18, 2013 25.76 26.34 25.76 26.07 12,076,709 -0.35(-1.31%)
Mar 15, 2013 26.51 26.66 26.24 26.42 19,665,056 -0.23(-0.85%)
Mar 14, 2013 26.73 26.91 26.60 26.64 11,520,858 +0.07(+0.26%)
Mar 13, 2013 26.51 26.64 26.39 26.58 12,433,181 -0.25(-0.93%)
Mar 12, 2013 26.73 26.90 26.59 26.82 14,424,761 +0.08(+0.28%)
Mar 11, 2013 26.56 26.80 26.44 26.75 11,828,300 +0.17(+0.65%)
Mar 08, 2013 26.58 26.60 26.22 26.58 15,287,645 +0.07(+0.26%)
Mar 07, 2013 26.50 26.55 26.40 26.51 11,184,925 +0.05(+0.17%)
Mar 06, 2013 26.38 26.55 26.32 26.46 11,560,633 +0.11(+0.40%)
Mar 05, 2013 26.12 26.36 26.05 26.36 17,235,802 +0.33(+1.27%)
Mar 04, 2013 25.94 26.03 25.69 26.03 9,859,349 +0.03(+0.12%)
Mar 01, 2013 25.70 26.03 25.48 26.00 12,398,402 +0.07(+0.27%)
Feb 28, 2013 26.00 26.10 25.88 25.93 17,811,172 +0.10(+0.40%)
Feb 27, 2013 25.45 25.97 25.39 25.82 9,434,176 +0.40(+1.57%)
Feb 26, 2013 25.39 25.59 25.32 25.42 13,029,070 +0.02(+0.09%)
Feb 25, 2013 25.75 25.94 25.38 25.40 18,514,554 -0.34(-1.32%)
Feb 22, 2013 24.96 25.79 24.96 25.74 27,279,188 +1.28(+5.23%)
Feb 21, 2013 24.84 24.85 24.24 24.46 15,164,317 -0.44(-1.75%)
Feb 20, 2013 25.59 25.59 24.89 24.90 11,909,735 -0.66(-2.59%)
Feb 19, 2013 25.39 25.65 25.18 25.56 8,097,450 +0.27(+1.06%)
Feb 15, 2013 25.48 25.50 25.15 25.29 8,656,646 -0.15(-0.61%)
Feb 14, 2013 25.22 25.48 25.08 25.45 8,490,813 +0.05(+0.21%)
Feb 13, 2013 25.32 25.52 25.26 25.39 7,203,370 +0.12(+0.48%)
Feb 12, 2013 25.30 25.38 25.16 25.27 9,368,921 -0.10(-0.39%)
Feb 11, 2013 25.74 25.75 25.35 25.37 10,988,293 -0.44(-1.72%)
Feb 08, 2013 25.31 25.82 25.27 25.82 17,293,068 +0.65(+2.57%)
Feb 07, 2013 25.21 25.27 24.79 25.17 14,111,298 -0.11(-0.42%)
Feb 06, 2013 25.30 25.37 25.14 25.27 12,087,092 +0.22(+0.87%)
Feb 04, 2013 25.23 25.37 25.04 25.05 21,715,674 -0.34(-1.33%)
Feb 01, 2013 24.99 25.42 24.91 25.39 18,397,250 +0.48(+1.93%)
Jan 31, 2013 24.72 24.93 24.60 24.91 18,312,588 +0.20(+0.79%)
Jan 30, 2013 24.57 24.83 24.54 24.72 11,091,470 +0.11(+0.46%)
Jan 29, 2013 24.56 24.72 24.39 24.60 8,210,347 -0.28(-1.12%)
Jan 28, 2013 24.73 25.08 24.71 24.88 10,321,796 +0.18(+0.73%)
Jan 25, 2013 24.96 25.07 24.63 24.70 11,204,225 -0.22(-0.88%)
Jan 24, 2013 24.96 25.31 24.86 24.92 10,394,159 +0.01(+0.03%)
Jan 23, 2013 25.04 25.08 24.70 24.91 12,636,977 -0.29(-1.14%)
Jan 22, 2013 25.11 25.21 24.95 25.20 17,321,824 -0.05(-0.18%)
Jan 18, 2013 24.87 25.26 24.87 25.24 17,654,052 +0.28(+1.12%)
Jan 17, 2013 24.48 25.04 24.44 24.96 12,208,567 +0.48(+1.97%)
Jan 16, 2013 24.23 24.52 24.16 24.48 7,190,934 +0.17(+0.71%)
Jan 15, 2013 24.20 24.38 24.08 24.31 6,536,275 -0.05(-0.19%)
Jan 14, 2013 24.29 24.58 24.29 24.35 7,325,285 -0.06(-0.25%)
Jan 11, 2013 24.41 24.58 24.35 24.41 7,139,420 -0.01(-0.03%)
Jan 10, 2013 24.18 24.53 24.16 24.42 10,647,955 +0.32(+1.34%)
Jan 09, 2013 23.78 24.11 23.77 24.10 8,968,593 +0.34(+1.42%)
Jan 08, 2013 23.91 24.09 23.64 23.76 9,166,245 -0.28(-1.15%)
Jan 07, 2013 23.92 24.24 23.92 24.04 9,817,054 +0.07(+0.31%)
Jan 04, 2013 24.10 24.23 23.91 23.96 10,100,798 -0.05(-0.21%)
Jan 03, 2013 24.21 24.31 23.93 24.02 11,728,682 -0.32(-1.30%)
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.