Skip to main content

Texas Instruments (NQ: TXN )

177.07 -1.91 (-1.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 45.95 46.21 45.58 45.86 7,228,623 +0.01(+0.02%)
May 28, 2015 45.89 46.26 45.70 45.86 8,353,401 -0.05(-0.11%)
May 27, 2015 44.87 46.12 44.87 45.91 8,874,008 +1.16(+2.58%)
May 26, 2015 45.31 45.31 44.45 44.75 6,476,684 -0.66(-1.45%)
May 22, 2015 45.30 45.41 45.41 45.41 6,608,002 -0.11(-0.24%)
May 21, 2015 45.53 45.93 45.32 45.52 5,195,050 -0.11(-0.23%)
May 20, 2015 45.77 46.15 45.57 45.63 5,095,656 -0.12(-0.27%)
May 19, 2015 45.84 46.04 45.57 45.75 5,911,508 -0.01(-0.02%)
May 18, 2015 45.53 45.85 45.37 45.76 4,707,896 +0.15(+0.32%)
May 15, 2015 45.85 45.93 45.33 45.61 5,078,589 +0.00(+0.01%)
May 14, 2015 45.21 45.81 45.11 45.61 5,010,308 +0.75(+1.67%)
May 13, 2015 44.42 45.08 44.40 44.86 5,282,408 +0.43(+0.97%)
May 12, 2015 44.45 44.77 44.08 44.42 5,261,725 -0.23(-0.51%)
May 11, 2015 44.80 44.90 44.54 44.65 5,126,280 -0.21(-0.48%)
May 08, 2015 44.70 45.25 44.57 44.86 5,870,178 +0.52(+1.18%)
May 07, 2015 44.26 44.62 44.14 44.34 7,128,484 +0.30(+0.67%)
May 06, 2015 44.40 44.74 43.76 44.04 9,433,756 -0.25(-0.57%)
May 05, 2015 45.08 45.13 44.17 44.30 9,717,550 -1.05(-2.32%)
May 04, 2015 45.36 45.61 45.12 45.35 4,952,091 -0.01(-0.03%)
May 01, 2015 44.87 45.46 44.63 45.36 6,982,333 +0.90(+2.03%)
Apr 30, 2015 45.04 45.23 44.22 44.46 8,238,445 -0.66(-1.47%)
Apr 29, 2015 44.84 45.37 44.59 45.13 6,433,083 -0.06(-0.13%)
Apr 28, 2015 45.36 45.54 44.81 45.18 8,205,935 -0.11(-0.24%)
Apr 27, 2015 45.09 45.89 44.91 45.29 10,301,481 +0.68(+1.52%)
Apr 24, 2015 44.57 44.69 44.13 44.61 12,922,270 +0.01(+0.02%)
Apr 23, 2015 44.26 44.78 43.96 44.61 28,198,104 -3.27(-6.83%)
Apr 22, 2015 47.72 47.98 47.25 47.87 5,483,938 +0.46(+0.98%)
Apr 21, 2015 47.99 47.99 47.30 47.41 3,500,560 -0.01(-0.02%)
Apr 20, 2015 46.95 47.71 46.95 47.42 3,950,546 +0.68(+1.47%)
Apr 17, 2015 47.15 47.44 46.63 46.73 6,417,391 -0.88(-1.85%)
Apr 16, 2015 47.39 47.75 47.34 47.61 4,979,158 -0.07(-0.15%)
Apr 15, 2015 46.55 47.84 46.46 47.69 8,163,656 +1.43(+3.08%)
Apr 14, 2015 46.59 46.80 46.12 46.26 4,753,803 -0.37(-0.80%)
Apr 13, 2015 47.13 47.27 46.62 46.63 3,685,746 -0.40(-0.86%)
Apr 10, 2015 47.14 47.16 46.90 47.03 4,184,248 -0.07(-0.14%)
Apr 09, 2015 46.24 47.15 46.08 47.10 5,351,369 +0.66(+1.42%)
Apr 08, 2015 46.30 46.70 46.11 46.44 5,081,485 +0.02(+0.05%)
Apr 07, 2015 46.21 46.81 46.11 46.41 3,998,786 +0.11(+0.23%)
Apr 06, 2015 45.80 46.59 45.53 46.31 3,828,103 +0.07(+0.16%)
Apr 02, 2015 46.20 46.24 46.24 46.24 4,349,979 +0.15(+0.33%)
Apr 01, 2015 46.50 46.65 45.84 46.08 6,529,982 -0.53(-1.14%)
Mar 31, 2015 47.07 47.21 46.53 46.61 6,017,617 -0.66(-1.41%)
Mar 30, 2015 46.55 47.38 46.33 47.28 6,546,128 +1.01(+2.18%)
Mar 27, 2015 45.46 46.61 45.29 46.27 6,310,779 +0.78(+1.72%)
Mar 26, 2015 44.91 45.85 44.52 45.49 8,379,755 +0.06(+0.13%)
Mar 25, 2015 47.61 47.65 45.43 45.43 13,744,629 -2.21(-4.64%)
Mar 24, 2015 47.92 48.11 47.61 47.64 4,496,992 -0.18(-0.37%)
Mar 23, 2015 48.24 48.31 47.79 47.82 4,670,617 -0.51(-1.05%)
Mar 20, 2015 48.01 48.53 47.87 48.32 11,225,810 +0.62(+1.29%)
Mar 19, 2015 47.56 47.87 47.35 47.71 4,185,021 +0.18(+0.39%)
Mar 18, 2015 47.42 47.84 46.41 47.52 7,653,762 +0.27(+0.57%)
Mar 17, 2015 47.43 47.47 46.85 47.25 4,000,753 -0.29(-0.62%)
Mar 16, 2015 46.86 47.64 46.77 47.55 6,333,410 +0.99(+2.13%)
Mar 13, 2015 46.78 46.87 46.15 46.56 5,895,099 -0.09(-0.18%)
Mar 12, 2015 46.06 46.74 46.06 46.64 4,548,704 +0.04(+0.09%)
Mar 11, 2015 46.81 47.09 46.56 46.60 3,866,108 +0.06(+0.12%)
Mar 10, 2015 47.16 47.42 46.52 46.55 7,019,419 -1.08(-2.26%)
Mar 09, 2015 47.08 47.79 46.96 47.62 4,948,759 +0.64(+1.35%)
Mar 06, 2015 47.44 47.53 46.83 46.99 5,492,052 -0.57(-1.20%)
Mar 05, 2015 47.52 47.92 47.30 47.56 4,521,621 +0.02(+0.03%)
Mar 04, 2015 47.70 47.74 47.16 47.54 5,488,417 -0.20(-0.43%)
Mar 03, 2015 48.75 48.75 47.69 47.74 7,468,772 -1.12(-2.29%)
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.