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 (%)
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%)
Jan 02, 2013 24.16 24.33 23.71 24.33 17,737,418 +1.07(+4.60%)
Dec 31, 2012 22.95 23.33 22.82 23.26 9,402,370 +0.32(+1.38%)
Dec 28, 2012 23.01 23.26 22.92 22.95 6,403,525 -0.20(-0.88%)
Dec 27, 2012 23.15 23.29 22.92 23.15 8,205,119 -0.05(-0.21%)
Dec 26, 2012 23.28 23.47 23.16 23.20 5,980,468 -0.09(-0.40%)
Dec 24, 2012 23.21 23.31 23.09 23.29 2,631,782 +0.00(+0.00%)
Dec 21, 2012 23.29 23.41 22.89 23.29 17,758,046 -0.26(-1.12%)
Dec 20, 2012 23.53 23.61 23.32 23.56 9,267,208 +0.02(+0.10%)
Dec 19, 2012 23.61 23.95 23.53 23.53 10,695,912 -0.07(-0.29%)
Dec 18, 2012 23.34 23.76 23.24 23.60 12,304,504 +0.33(+1.41%)
Dec 17, 2012 22.95 23.34 22.92 23.27 9,791,880 +0.08(+0.34%)
Dec 14, 2012 22.93 23.42 22.86 23.19 12,074,994 +0.17(+0.72%)
Dec 13, 2012 23.28 23.53 22.92 23.03 9,884,242 -0.36(-1.55%)
Dec 12, 2012 23.40 23.55 23.13 23.39 15,545,783 +0.04(+0.16%)
Dec 11, 2012 22.55 23.45 22.52 23.35 22,269,098 +0.90(+3.99%)
Dec 10, 2012 22.46 22.55 22.37 22.46 9,636,341 -0.02(-0.10%)
Dec 07, 2012 22.50 22.51 22.23 22.48 6,664,818 +0.03(+0.13%)
Dec 06, 2012 22.46 22.64 22.32 22.45 7,469,860 -0.04(-0.17%)
Dec 05, 2012 22.28 22.55 22.20 22.49 7,699,064 +0.19(+0.86%)
Dec 04, 2012 22.32 22.43 22.13 22.29 11,003,359 +0.10(+0.46%)
Nov 30, 2012 22.64 22.74 22.17 22.19 15,522,809 -0.44(-1.93%)
Nov 29, 2012 22.44 22.67 22.33 22.63 10,682,743 +0.20(+0.91%)
Nov 28, 2012 22.09 22.46 21.88 22.43 11,042,421 +0.24(+1.09%)
Nov 27, 2012 22.32 22.43 22.14 22.19 8,426,216 -0.12(-0.56%)
Nov 26, 2012 22.23 22.43 22.06 22.31 8,144,626 +0.03(+0.12%)
Nov 23, 2012 22.17 22.47 21.97 22.28 5,643,397 +0.29(+1.34%)
Nov 21, 2012 22.06 22.16 21.88 21.99 7,111,794 -0.08(-0.38%)
Nov 20, 2012 21.66 22.07 21.54 22.07 12,067,169 +0.31(+1.42%)
Nov 19, 2012 21.61 21.79 21.42 21.76 11,000,989 +0.44(+2.05%)
Nov 16, 2012 21.70 21.80 21.12 21.33 17,035,206 -0.35(-1.63%)
Nov 15, 2012 21.65 21.90 21.58 21.68 13,058,453 +0.02(+0.10%)
Nov 14, 2012 22.16 22.32 21.61 21.66 13,317,881 -0.47(-2.11%)
Nov 13, 2012 22.07 22.39 22.06 22.13 12,673,656 -0.09(-0.42%)
Nov 12, 2012 22.26 22.36 22.09 22.22 9,589,164 -0.00(-0.02%)
Nov 09, 2012 21.94 22.52 21.84 22.22 15,046,089 +0.28(+1.27%)
Nov 08, 2012 22.03 22.22 21.93 21.94 11,040,378 -0.11(-0.51%)
Nov 07, 2012 22.31 22.39 21.82 22.06 13,517,000 -0.49(-2.17%)
Nov 06, 2012 22.17 22.61 22.13 22.55 17,469,062 +0.35(+1.59%)
Nov 05, 2012 21.58 22.22 21.43 22.19 13,297,648 +0.71(+3.29%)
Nov 02, 2012 22.04 22.06 21.45 21.48 13,073,161 -0.51(-2.33%)
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.