Skip to main content

Texas Instruments (NQ: TXN )

200.97 -0.42 (-0.21%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.06 25.06 24.73 24.77 9,517,015 -0.27(-1.10%)
Feb 28, 2012 24.65 25.14 24.62 25.05 8,586,866 +0.45(+1.84%)
Feb 27, 2012 24.56 24.81 24.37 24.60 8,058,211 -0.16(-0.63%)
Feb 24, 2012 24.87 24.96 24.73 24.75 4,858,613 +0.00(+0.00%)
Feb 23, 2012 24.39 24.89 24.17 24.75 7,774,998 +0.27(+1.09%)
Feb 22, 2012 24.65 24.82 24.44 24.48 8,748,372 -0.24(-0.96%)
Feb 21, 2012 24.98 24.98 24.66 24.72 9,196,445 -0.23(-0.92%)
Feb 17, 2012 25.32 25.37 24.86 24.95 10,310,714 -0.24(-0.94%)
Feb 16, 2012 24.86 25.41 24.74 25.19 11,965,765 +0.37(+1.50%)
Feb 15, 2012 24.52 24.91 24.52 24.82 11,549,490 +0.14(+0.57%)
Feb 14, 2012 24.58 24.69 24.30 24.68 9,557,860 -0.03(-0.11%)
Feb 13, 2012 24.89 25.09 24.33 24.70 9,829,214 -0.08(-0.31%)
Feb 10, 2012 24.81 24.89 24.65 24.78 7,296,361 -0.33(-1.30%)
Feb 09, 2012 25.22 25.25 25.02 25.11 8,716,306 -0.04(-0.15%)
Feb 08, 2012 24.83 25.30 24.82 25.15 11,226,507 +0.31(+1.26%)
Feb 07, 2012 24.78 24.97 24.57 24.83 13,415,255 -0.13(-0.54%)
Feb 06, 2012 25.06 25.09 24.74 24.97 11,703,393 -0.24(-0.94%)
Feb 03, 2012 24.77 25.32 24.70 25.20 19,194,534 +0.65(+2.63%)
Feb 02, 2012 24.40 24.66 24.39 24.56 13,295,205 +0.15(+0.61%)
Feb 01, 2012 24.36 24.65 24.11 24.41 15,902,878 +0.36(+1.48%)
Jan 31, 2012 24.07 24.12 23.77 24.05 15,955,401 +0.15(+0.62%)
Jan 30, 2012 23.90 23.99 23.77 23.90 12,408,706 -0.32(-1.32%)
Jan 27, 2012 23.76 24.39 23.73 24.22 11,350,293 +0.19(+0.77%)
Jan 26, 2012 24.42 24.68 23.95 24.04 17,081,600 -0.33(-1.34%)
Jan 25, 2012 24.19 24.44 23.77 24.37 23,692,456 +0.21(+0.86%)
Jan 24, 2012 24.77 24.87 24.11 24.16 28,162,288 -0.50(-2.02%)
Jan 23, 2012 24.80 25.11 24.52 24.65 19,887,700 -0.33(-1.34%)
Jan 20, 2012 24.95 25.06 24.71 24.99 15,229,209 -0.13(-0.53%)
Jan 19, 2012 24.84 25.33 24.74 25.12 19,088,602 +0.07(+0.30%)
Jan 18, 2012 23.75 25.13 23.74 25.05 36,834,752 +1.97(+8.55%)
Jan 17, 2012 23.28 23.31 23.03 23.08 7,745,334 +0.09(+0.37%)
Jan 13, 2012 23.11 23.30 22.89 22.99 10,979,262 -0.31(-1.32%)
Jan 12, 2012 22.87 23.35 22.76 23.30 11,823,702 +0.47(+2.07%)
Jan 11, 2012 22.67 22.86 22.50 22.83 8,677,403 +0.04(+0.20%)
Jan 10, 2012 22.47 22.80 22.33 22.78 13,665,551 +0.38(+1.69%)
Jan 09, 2012 22.08 22.49 22.06 22.40 10,824,166 +0.28(+1.28%)
Jan 06, 2012 22.00 22.12 21.88 22.12 8,148,072 +0.00(+0.00%)
Jan 05, 2012 21.87 22.21 21.87 22.12 8,842,559 +0.16(+0.71%)
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.