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 (%)
Jun 30, 2020 112.12 115.10 112.08 114.44 6,182,551 +1.98(+1.76%)
Jun 29, 2020 111.63 112.62 110.34 112.46 3,927,633 +1.26(+1.13%)
Jun 26, 2020 112.33 112.56 110.32 111.19 10,951,781 -1.52(-1.35%)
Jun 25, 2020 111.76 112.97 110.28 112.72 2,903,751 +0.96(+0.86%)
Jun 24, 2020 112.92 114.29 110.98 111.75 5,266,931 -2.37(-2.08%)
Jun 23, 2020 114.13 115.45 113.56 114.12 5,191,412 +1.25(+1.11%)
Jun 22, 2020 112.46 113.08 110.96 112.87 4,080,374 +0.31(+0.28%)
Jun 19, 2020 115.42 115.58 111.73 112.56 11,513,079 -0.99(-0.87%)
Jun 18, 2020 113.32 114.13 112.74 113.55 3,397,939 -0.22(-0.19%)
Jun 17, 2020 114.52 115.24 113.38 113.76 3,255,312 +0.10(+0.09%)
Jun 16, 2020 115.61 116.39 112.19 113.66 3,916,001 +1.70(+1.51%)
Jun 15, 2020 109.57 112.24 108.88 111.97 5,717,000 +0.23(+0.21%)
Jun 12, 2020 114.71 115.13 110.32 111.73 6,602,423 -0.58(-0.51%)
Jun 11, 2020 116.31 116.47 112.06 112.31 6,672,459 -6.12(-5.17%)
Jun 10, 2020 119.38 119.68 118.06 118.43 4,444,325 -0.65(-0.54%)
Jun 09, 2020 118.39 119.79 117.31 119.08 4,937,247 -0.67(-0.56%)
Jun 08, 2020 117.77 120.14 116.84 119.75 6,216,010 +1.28(+1.08%)
Jun 05, 2020 118.03 122.29 117.67 118.47 8,641,576 +2.58(+2.22%)
Jun 04, 2020 113.91 116.27 113.83 115.89 5,605,813 +1.23(+1.08%)
Jun 03, 2020 114.17 115.79 113.24 114.66 8,488,371 +4.09(+3.70%)
Jun 02, 2020 106.89 110.80 106.21 110.56 8,073,523 +4.34(+4.08%)
Jun 01, 2020 106.15 106.72 105.30 106.23 3,153,975 -0.79(-0.74%)
May 29, 2020 105.28 107.49 104.25 107.02 6,605,418 +2.59(+2.48%)
May 28, 2020 106.14 106.98 104.11 104.43 4,214,140 -1.76(-1.66%)
May 27, 2020 104.94 106.33 104.14 106.19 4,526,144 +1.88(+1.81%)
May 26, 2020 104.38 106.00 104.11 104.31 5,350,063 +2.07(+2.03%)
May 22, 2020 102.33 102.63 101.23 102.23 3,396,739 -0.24(-0.24%)
May 21, 2020 104.95 105.75 102.19 102.48 4,861,562 -3.41(-3.22%)
May 20, 2020 103.78 107.10 103.33 105.89 5,504,922 +4.33(+4.26%)
May 19, 2020 102.77 103.96 101.42 101.56 5,098,211 -1.57(-1.52%)
May 18, 2020 100.21 103.78 99.38 103.13 7,242,111 +5.57(+5.71%)
May 15, 2020 96.03 97.67 95.04 97.56 8,030,240 -1.90(-1.91%)
May 14, 2020 98.24 99.54 95.92 99.46 4,877,500 +1.15(+1.17%)
May 13, 2020 101.78 101.78 96.78 98.31 5,162,721 -2.36(-2.35%)
May 12, 2020 103.78 104.43 100.35 100.67 3,934,958 -2.88(-2.78%)
May 11, 2020 102.22 104.34 102.22 103.54 3,021,862 -0.11(-0.10%)
May 08, 2020 102.71 104.14 101.62 103.65 4,805,474 +1.22(+1.19%)
May 07, 2020 102.65 103.59 101.50 102.43 4,001,896 +1.11(+1.09%)
May 06, 2020 101.31 102.61 100.93 101.33 4,106,687 +0.79(+0.79%)
May 05, 2020 100.50 102.02 99.86 100.53 5,816,567 +0.94(+0.94%)
May 04, 2020 98.17 99.74 97.20 99.59 5,533,156 +0.71(+0.72%)
May 01, 2020 101.29 102.07 98.65 98.88 6,479,268 -4.92(-4.74%)
Apr 30, 2020 105.12 105.52 103.02 103.80 6,462,601 -2.98(-2.79%)
Apr 29, 2020 103.68 107.03 103.62 106.78 5,519,561 +4.61(+4.52%)
Apr 28, 2020 105.64 107.15 102.02 102.17 6,442,720 -1.38(-1.33%)
Apr 27, 2020 101.95 103.95 101.08 103.54 5,286,993 +1.65(+1.62%)
Apr 24, 2020 99.58 101.95 99.30 101.89 6,228,441 +3.10(+3.14%)
Apr 23, 2020 99.93 101.86 98.54 98.79 6,009,192 -1.36(-1.36%)
Apr 22, 2020 98.09 100.58 97.13 100.15 12,256,431 +4.60(+4.81%)
Apr 21, 2020 98.55 99.05 95.24 95.55 9,834,389 -4.19(-4.21%)
Apr 20, 2020 99.73 102.95 99.54 99.74 8,897,538 -1.81(-1.78%)
Apr 17, 2020 99.81 102.01 99.03 101.55 6,820,960 +1.93(+1.94%)
Apr 16, 2020 97.86 100.08 96.42 99.62 6,458,865 +3.05(+3.16%)
Apr 15, 2020 97.55 97.61 95.48 96.57 6,017,271 -2.66(-2.68%)
Apr 14, 2020 97.95 99.65 97.45 99.22 9,103,695 +2.93(+3.05%)
Apr 13, 2020 94.35 96.99 94.17 96.29 5,825,015 -0.02(-0.02%)
Apr 09, 2020 99.27 100.35 95.76 96.31 6,599,898 -2.22(-2.25%)
Apr 08, 2020 96.76 98.97 94.99 98.53 6,067,874 +3.50(+3.68%)
Apr 07, 2020 101.00 101.00 94.65 95.03 8,679,393 -2.41(-2.48%)
Apr 06, 2020 93.53 97.98 92.57 97.44 8,039,212 +8.03(+8.98%)
Apr 03, 2020 91.61 92.69 88.40 89.41 7,365,846 -1.82(-2.00%)
Apr 02, 2020 86.09 91.42 85.94 91.24 9,340,889 +4.59(+5.29%)
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.