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 (%)
Jun 30, 2015 41.01 41.02 40.48 40.64 6,667,429 -0.01(-0.02%)
Jun 29, 2015 41.47 41.55 40.61 40.65 8,322,328 -1.09(-2.61%)
Jun 26, 2015 42.12 42.44 41.37 41.74 9,962,409 -0.71(-1.66%)
Jun 25, 2015 42.79 42.94 42.40 42.44 4,764,854 -0.15(-0.36%)
Jun 24, 2015 43.12 43.24 42.55 42.60 5,327,673 -0.66(-1.53%)
Jun 23, 2015 43.64 43.87 43.17 43.26 6,407,950 -0.53(-1.21%)
Jun 22, 2015 43.09 43.80 43.09 43.79 12,044,882 +0.78(+1.82%)
Jun 19, 2015 42.80 43.07 42.24 43.01 12,609,298 +0.23(+0.53%)
Jun 18, 2015 42.20 42.90 42.08 42.78 7,491,838 +0.73(+1.75%)
Jun 17, 2015 42.06 42.23 41.71 42.05 4,392,528 +0.16(+0.38%)
Jun 16, 2015 41.75 41.97 41.55 41.89 3,424,892 +0.04(+0.08%)
Jun 15, 2015 41.38 41.90 41.29 41.85 6,204,531 +0.03(+0.07%)
Jun 12, 2015 42.09 42.22 41.81 41.82 5,290,369 -0.50(-1.17%)
Jun 11, 2015 42.74 42.81 42.27 42.32 5,971,193 -0.43(-1.01%)
Jun 10, 2015 41.93 42.91 41.75 42.76 8,784,094 +1.01(+2.41%)
Jun 09, 2015 41.69 42.03 41.38 41.75 5,594,884 +0.07(+0.18%)
Jun 08, 2015 42.35 42.38 41.58 41.67 6,077,832 -0.76(-1.79%)
Jun 05, 2015 42.59 42.81 42.27 42.44 4,626,676 -0.15(-0.36%)
Jun 04, 2015 43.13 43.30 42.47 42.59 8,416,620 -0.71(-1.65%)
Jun 03, 2015 43.76 43.85 43.25 43.30 4,637,520 -0.29(-0.66%)
Jun 02, 2015 43.73 43.87 43.30 43.59 5,868,384 -0.36(-0.83%)
Jun 01, 2015 43.95 44.26 43.73 43.95 5,799,814 -0.17(-0.38%)
May 29, 2015 44.20 44.45 43.84 44.12 7,514,285 +0.01(+0.02%)
May 28, 2015 44.15 44.50 43.96 44.11 8,683,513 -0.05(-0.11%)
May 27, 2015 43.17 44.37 43.17 44.16 9,224,692 +1.11(+2.58%)
May 26, 2015 43.59 43.59 42.76 43.05 6,732,631 -0.64(-1.45%)
May 22, 2015 43.58 43.68 43.68 43.68 6,869,138 -0.11(-0.24%)
May 21, 2015 43.80 44.18 43.60 43.79 5,400,349 -0.10(-0.23%)
May 20, 2015 44.03 44.40 43.84 43.89 5,297,027 -0.12(-0.27%)
May 19, 2015 44.10 44.29 43.84 44.01 6,145,120 -0.01(-0.02%)
May 18, 2015 43.80 44.10 43.65 44.02 4,893,944 +0.14(+0.32%)
May 15, 2015 44.10 44.18 43.61 43.88 5,279,286 +0.00(+0.01%)
May 14, 2015 43.49 44.07 43.39 43.87 5,208,306 +0.72(+1.67%)
May 13, 2015 42.73 43.36 42.71 43.15 5,491,160 +0.41(+0.97%)
May 12, 2015 42.76 43.07 42.40 42.74 5,469,659 -0.22(-0.51%)
May 11, 2015 43.09 43.20 42.85 42.95 5,328,861 -0.21(-0.48%)
May 08, 2015 43.00 43.53 42.87 43.16 6,102,156 +0.50(+1.18%)
May 07, 2015 42.58 42.92 42.46 42.65 7,410,189 +0.28(+0.67%)
May 06, 2015 42.71 43.04 42.09 42.37 9,806,561 -0.24(-0.57%)
May 05, 2015 43.37 43.42 42.49 42.61 10,101,570 -1.01(-2.32%)
May 04, 2015 43.63 43.88 43.40 43.63 5,147,789 -0.01(-0.03%)
May 01, 2015 43.17 43.73 42.94 43.64 7,258,262 +0.87(+2.03%)
Apr 30, 2015 43.32 43.51 42.54 42.77 8,564,013 -0.64(-1.47%)
Apr 29, 2015 43.13 43.65 42.90 43.41 6,687,306 -0.06(-0.13%)
Apr 28, 2015 43.64 43.80 43.11 43.47 8,530,218 -0.10(-0.24%)
Apr 27, 2015 43.38 44.15 43.20 43.57 10,708,580 +0.65(+1.52%)
Apr 24, 2015 42.88 43.00 42.45 42.92 13,432,937 +0.01(+0.02%)
Apr 23, 2015 42.58 43.07 42.29 42.91 29,312,448 -3.14(-6.83%)
Apr 22, 2015 45.91 46.16 45.46 46.05 5,700,655 +0.45(+0.98%)
Apr 21, 2015 46.16 46.16 45.51 45.61 3,638,896 -0.01(-0.02%)
Apr 20, 2015 45.17 45.90 45.17 45.61 4,106,666 +0.66(+1.47%)
Apr 17, 2015 45.36 45.64 44.85 44.96 6,670,996 -0.85(-1.85%)
Apr 16, 2015 45.59 45.93 45.54 45.80 5,175,926 -0.07(-0.15%)
Apr 15, 2015 44.78 46.02 44.69 45.87 8,486,271 +1.37(+3.08%)
Apr 14, 2015 44.81 45.02 44.37 44.50 4,941,666 -0.36(-0.80%)
Apr 13, 2015 45.34 45.47 44.85 44.86 3,831,401 -0.39(-0.86%)
Apr 10, 2015 45.35 45.36 45.12 45.25 4,349,603 -0.06(-0.14%)
Apr 09, 2015 44.48 45.36 44.33 45.31 5,562,847 +0.64(+1.42%)
Apr 08, 2015 44.54 44.92 44.35 44.67 5,282,297 +0.02(+0.05%)
Apr 07, 2015 44.45 45.03 44.36 44.65 4,156,812 +0.10(+0.23%)
Apr 06, 2015 44.06 44.81 43.80 44.55 3,979,384 +0.07(+0.16%)
Apr 02, 2015 44.45 44.48 44.48 44.48 4,521,884 +0.15(+0.33%)
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.