Skip to main content

Texas Instruments (NQ: TXN )

174.78 +1.91 (+1.10%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.30 37.55 36.79 36.90 8,311,457 -0.44(-1.18%)
Sep 29, 2014 37.15 37.50 37.07 37.35 4,084,563 -0.05(-0.14%)
Sep 26, 2014 37.28 37.50 37.18 37.40 4,654,353 +0.15(+0.39%)
Sep 25, 2014 37.72 37.79 37.19 37.25 6,845,480 -0.52(-1.37%)
Sep 24, 2014 37.66 37.88 37.58 37.77 6,623,544 +0.12(+0.32%)
Sep 23, 2014 37.39 37.89 37.39 37.65 7,297,221 -0.00(-0.01%)
Sep 22, 2014 37.68 37.72 37.35 37.66 7,438,829 -0.07(-0.18%)
Sep 19, 2014 37.92 38.20 37.65 37.72 16,231,483 -0.18(-0.47%)
Sep 18, 2014 37.51 37.95 37.41 37.90 4,882,801 +0.47(+1.26%)
Sep 17, 2014 37.12 37.63 37.07 37.43 4,981,268 +0.35(+0.94%)
Sep 16, 2014 36.64 37.21 36.45 37.08 7,106,849 +0.26(+0.69%)
Sep 15, 2014 36.46 37.06 36.46 36.83 4,185,276 -0.19(-0.50%)
Sep 12, 2014 37.09 37.28 36.73 37.01 6,252,343 -0.25(-0.66%)
Sep 11, 2014 36.99 37.31 36.91 37.26 4,091,128 +0.12(+0.33%)
Sep 10, 2014 37.47 37.47 37.01 37.14 7,112,173 -0.22(-0.60%)
Sep 09, 2014 37.45 37.55 37.30 37.36 4,075,445 -0.16(-0.43%)
Sep 08, 2014 37.45 37.74 37.39 37.52 5,137,199 -0.07(-0.19%)
Sep 05, 2014 37.38 37.60 37.31 37.59 4,714,881 +0.26(+0.68%)
Sep 04, 2014 37.53 37.58 37.27 37.34 4,497,294 -0.08(-0.21%)
Sep 03, 2014 37.38 37.43 37.07 37.42 5,019,533 +0.34(+0.93%)
Sep 02, 2014 37.48 37.48 36.87 37.07 4,291,981 -0.21(-0.57%)
Aug 29, 2014 37.38 37.28 37.28 37.28 4,436,324 +0.12(+0.33%)
Aug 28, 2014 36.84 37.27 36.75 37.16 4,429,002 +0.19(+0.50%)
Aug 27, 2014 36.85 37.02 36.55 36.97 6,391,320 +0.22(+0.61%)
Aug 26, 2014 36.73 36.87 36.61 36.75 5,893,209 +0.09(+0.25%)
Aug 25, 2014 37.43 37.53 36.57 36.66 6,444,360 -0.50(-1.35%)
Aug 22, 2014 37.35 37.42 37.11 37.16 4,131,220 -0.12(-0.31%)
Aug 21, 2014 37.10 37.32 36.99 37.28 4,779,579 +0.22(+0.61%)
Aug 20, 2014 36.90 37.11 36.89 37.05 6,805,603 +0.15(+0.40%)
Aug 19, 2014 36.84 37.08 36.73 36.90 3,995,978 +0.10(+0.27%)
Aug 18, 2014 36.80 36.94 36.65 36.80 4,918,726 +0.00(+0.00%)
Aug 15, 2014 36.89 36.94 36.37 36.80 7,565,003 +0.23(+0.63%)
Aug 14, 2014 36.51 36.62 36.38 36.57 3,296,129 +0.14(+0.38%)
Aug 13, 2014 36.53 36.53 36.24 36.43 7,052,931 +0.32(+0.89%)
Aug 12, 2014 35.79 36.17 35.79 36.11 4,895,309 +0.13(+0.35%)
Aug 11, 2014 35.75 36.23 35.75 35.98 4,385,067 +0.13(+0.37%)
Aug 08, 2014 35.52 35.81 35.48 35.85 6,451,377 +0.51(+1.45%)
Aug 07, 2014 35.94 35.98 35.29 35.34 8,644,453 -0.39(-1.08%)
Aug 06, 2014 35.50 35.94 35.43 35.73 6,384,935 +0.14(+0.39%)
Aug 05, 2014 35.95 35.95 35.53 35.59 10,099,084 -0.31(-0.86%)
Aug 04, 2014 35.75 35.99 35.64 35.90 6,836,894 +0.12(+0.32%)
Aug 01, 2014 35.81 36.08 35.69 35.78 9,455,162 -0.01(-0.02%)
Jul 31, 2014 36.25 36.32 35.61 35.79 10,842,550 -0.76(-2.08%)
Jul 30, 2014 36.37 36.66 36.18 36.55 6,988,782 +0.36(+0.98%)
Jul 29, 2014 36.52 36.74 36.19 36.19 7,934,058 -0.22(-0.60%)
Jul 28, 2014 36.02 36.48 35.66 36.41 14,727,872 +0.41(+1.13%)
Jul 25, 2014 36.70 36.70 35.96 36.00 12,318,426 -0.80(-2.17%)
Jul 24, 2014 37.29 37.38 36.74 36.80 12,833,692 -0.26(-0.70%)
Jul 23, 2014 37.85 37.86 37.02 37.06 15,680,689 -0.71(-1.88%)
Jul 22, 2014 37.68 37.86 37.25 37.77 10,673,601 -0.04(-0.10%)
Jul 21, 2014 36.97 37.94 36.97 37.81 9,807,002 +0.27(+0.72%)
Jul 18, 2014 37.23 37.65 37.04 37.54 6,735,026 +0.52(+1.39%)
Jul 17, 2014 37.32 37.62 36.95 37.02 6,879,168 -0.69(-1.83%)
Jul 16, 2014 37.68 37.83 37.53 37.72 6,274,856 +0.30(+0.80%)
Jul 15, 2014 37.66 37.77 37.23 37.42 7,102,577 -0.20(-0.53%)
Jul 14, 2014 38.02 38.09 37.57 37.62 6,610,311 -0.28(-0.75%)
Jul 11, 2014 37.55 37.90 37.55 37.90 5,502,928 +0.23(+0.60%)
Jul 10, 2014 37.49 37.75 37.13 37.67 6,323,188 -0.22(-0.58%)
Jul 09, 2014 37.72 37.99 37.55 37.89 5,609,444 +0.33(+0.88%)
Jul 08, 2014 37.31 37.71 37.31 37.56 5,811,219 -0.05(-0.14%)
Jul 07, 2014 37.47 37.74 37.47 37.62 3,765,953 -0.02(-0.06%)
Jul 03, 2014 37.35 37.64 37.64 37.64 2,197,193 +0.34(+0.91%)
Jul 02, 2014 37.16 37.42 37.16 37.30 3,665,664 +0.02(+0.04%)
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.