Skip to main content

Texas Instruments (NQ: TXN )

200.70 -0.69 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 41.93 42.08 41.71 41.83 4,720,370 +0.07(+0.17%)
Nov 26, 2014 40.38 41.76 41.76 41.76 9,387,933 +1.45(+3.60%)
Nov 25, 2014 40.63 40.77 40.22 40.31 6,932,240 -0.32(-0.78%)
Nov 24, 2014 40.74 40.83 40.32 40.63 4,477,010 +0.22(+0.55%)
Nov 21, 2014 40.47 40.73 40.00 40.40 6,878,069 +0.25(+0.63%)
Nov 20, 2014 39.78 40.17 39.59 40.15 6,191,959 +0.22(+0.56%)
Nov 19, 2014 39.82 39.94 39.47 39.93 8,573,146 +0.08(+0.19%)
Nov 18, 2014 39.63 40.03 39.47 39.85 6,019,537 +0.22(+0.56%)
Nov 17, 2014 39.63 39.68 39.27 39.63 4,187,214 -0.06(-0.15%)
Nov 14, 2014 39.11 39.70 39.11 39.69 4,650,555 +0.35(+0.88%)
Nov 13, 2014 39.32 39.74 39.15 39.34 5,738,409 -0.08(-0.20%)
Nov 12, 2014 39.45 39.55 39.01 39.42 5,324,463 -0.03(-0.07%)
Nov 11, 2014 39.82 39.82 39.30 39.45 5,553,773 -0.19(-0.48%)
Nov 10, 2014 39.13 39.69 39.09 39.64 5,890,375 +0.51(+1.30%)
Nov 07, 2014 39.28 39.33 38.88 39.13 6,409,969 -0.00(-0.01%)
Nov 06, 2014 39.24 39.47 38.87 39.13 8,196,308 -0.17(-0.44%)
Nov 05, 2014 38.80 39.34 38.64 39.30 6,897,905 +0.56(+1.45%)
Nov 04, 2014 38.41 38.79 38.24 38.74 8,175,958 +0.25(+0.64%)
Nov 03, 2014 38.17 38.67 38.09 38.50 8,915,905 +0.32(+0.85%)
Oct 31, 2014 37.78 38.60 37.48 38.17 18,930,550 +1.64(+4.48%)
Oct 30, 2014 37.01 37.14 36.03 36.54 14,940,387 -0.61(-1.66%)
Oct 29, 2014 37.00 37.20 36.89 37.15 10,620,161 +0.13(+0.35%)
Oct 28, 2014 36.72 37.02 36.52 37.02 8,290,827 +0.42(+1.15%)
Oct 27, 2014 36.37 36.69 36.31 36.60 9,925,335 +0.29(+0.80%)
Oct 24, 2014 35.98 36.36 35.70 36.31 7,345,330 +0.44(+1.21%)
Oct 23, 2014 36.01 36.20 35.75 35.88 9,178,081 +0.29(+0.82%)
Oct 22, 2014 36.19 36.40 35.56 35.59 15,275,732 -0.11(-0.32%)
Oct 21, 2014 34.76 35.75 34.41 35.70 19,698,860 +1.80(+5.31%)
Oct 20, 2014 33.20 33.97 32.97 33.90 12,443,454 +0.56(+1.69%)
Oct 17, 2014 33.55 34.06 33.27 33.33 17,020,466 +0.06(+0.18%)
Oct 16, 2014 32.09 33.51 32.09 33.27 14,871,780 +0.63(+1.94%)
Oct 15, 2014 31.86 32.92 31.83 32.64 19,117,658 +0.34(+1.06%)
Oct 14, 2014 32.53 32.86 32.15 32.30 12,258,604 +0.29(+0.91%)
Oct 13, 2014 32.49 32.94 31.66 32.01 19,907,710 -0.62(-1.90%)
Oct 10, 2014 33.82 33.82 31.73 32.62 43,532,888 -2.50(-7.13%)
Oct 09, 2014 35.66 35.91 35.10 35.13 11,649,620 -0.70(-1.96%)
Oct 08, 2014 35.24 35.96 34.88 35.83 10,527,958 +0.71(+2.02%)
Oct 07, 2014 35.40 35.51 35.04 35.12 10,611,039 -0.47(-1.32%)
Oct 06, 2014 35.85 36.07 35.35 35.59 6,201,155 -0.15(-0.42%)
Oct 03, 2014 35.88 36.18 35.59 35.74 7,716,123 -0.02(-0.04%)
Oct 02, 2014 35.70 35.93 35.21 35.75 7,357,296 -0.03(-0.09%)
Oct 01, 2014 36.27 36.43 35.74 35.78 10,289,833 -0.62(-1.70%)
Sep 30, 2014 36.79 37.04 36.29 36.40 8,425,859 -0.44(-1.18%)
Sep 29, 2014 36.65 36.99 36.57 36.84 4,140,785 -0.05(-0.14%)
Sep 26, 2014 36.78 36.99 36.67 36.89 4,718,417 +0.15(+0.39%)
Sep 25, 2014 37.20 37.28 36.69 36.75 6,939,703 -0.51(-1.37%)
Sep 24, 2014 37.14 37.36 37.07 37.26 6,714,714 +0.12(+0.32%)
Sep 23, 2014 36.88 37.37 36.88 37.14 7,397,663 -0.00(-0.01%)
Sep 22, 2014 37.17 37.21 36.84 37.14 7,541,220 -0.07(-0.18%)
Sep 19, 2014 37.40 37.69 37.14 37.21 16,454,900 -0.18(-0.47%)
Sep 18, 2014 37.00 37.43 36.90 37.39 4,950,010 +0.47(+1.26%)
Sep 17, 2014 36.62 37.12 36.57 36.92 5,049,833 +0.34(+0.94%)
Sep 16, 2014 36.14 36.70 35.95 36.58 7,204,671 +0.25(+0.69%)
Sep 15, 2014 35.96 36.56 35.96 36.33 4,242,884 -0.18(-0.50%)
Sep 12, 2014 36.59 36.78 36.23 36.51 6,338,403 -0.24(-0.66%)
Sep 11, 2014 36.49 36.81 36.41 36.75 4,147,440 +0.12(+0.33%)
Sep 10, 2014 36.96 36.96 36.51 36.63 7,210,068 -0.22(-0.60%)
Sep 09, 2014 36.94 37.04 36.79 36.85 4,131,541 -0.16(-0.43%)
Sep 08, 2014 36.94 37.23 36.88 37.01 5,207,909 -0.07(-0.19%)
Sep 05, 2014 36.88 37.09 36.80 37.08 4,779,778 +0.25(+0.68%)
Sep 04, 2014 37.02 37.07 36.76 36.83 4,559,197 -0.08(-0.21%)
Sep 03, 2014 36.88 36.92 36.57 36.91 5,088,624 +0.34(+0.93%)
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.