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 (%)
May 31, 2013 27.17 27.42 27.02 27.04 10,874,356 -0.42(-1.54%)
May 30, 2013 27.05 27.58 27.05 27.46 20,283,780 +0.29(+1.05%)
May 29, 2013 27.14 27.33 27.01 27.18 10,370,355 -0.08(-0.30%)
May 28, 2013 27.60 27.65 27.20 27.26 7,407,591 +0.16(+0.58%)
May 24, 2013 26.91 27.12 26.75 27.10 0 +0.00(+0.00%)
May 23, 2013 26.91 27.23 26.76 27.10 10,047,067 -0.02(-0.06%)
May 22, 2013 27.47 27.67 26.97 27.12 13,442,183 -0.44(-1.61%)
May 21, 2013 27.64 27.71 27.49 27.56 0 -0.02(-0.08%)
May 20, 2013 27.68 27.74 27.55 27.58 0 -0.11(-0.38%)
May 17, 2013 27.62 27.74 27.54 27.69 0 +0.13(+0.46%)
May 16, 2013 27.71 27.85 27.54 27.56 13,556,930 -0.16(-0.57%)
May 15, 2013 27.54 27.77 27.46 27.72 15,831,268 +0.20(+0.74%)
May 13, 2013 27.80 27.89 27.52 27.52 0 -0.38(-1.35%)
May 10, 2013 28.04 28.04 27.76 27.89 0 +0.02(+0.08%)
May 09, 2013 27.86 28.13 27.82 27.87 10,297,328 -0.06(-0.22%)
May 08, 2013 27.80 28.04 27.80 27.93 0 +0.04(+0.13%)
May 07, 2013 27.95 27.98 27.76 27.89 0 +0.00(+0.00%)
May 06, 2013 28.01 28.05 27.72 27.89 0 +0.02(+0.08%)
May 03, 2013 27.82 28.01 27.64 27.87 0 +0.23(+0.84%)
May 02, 2013 27.55 27.79 27.34 27.64 0 +0.22(+0.80%)
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.