Skip to main content

Texas Instruments (NQ: TXN )

174.31 -2.76 (-1.56%)
Streaming Delayed Price Updated: 9:35 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 41.60 41.60 41.13 41.27 9,042,258 -0.21(-0.52%)
Jul 30, 2015 40.95 41.64 40.88 41.49 6,817,032 +0.23(+0.56%)
Jul 29, 2015 41.06 41.45 40.61 41.26 8,301,584 +0.18(+0.44%)
Jul 28, 2015 40.31 41.48 40.07 41.07 9,310,956 +0.86(+2.14%)
Jul 27, 2015 40.09 40.48 39.75 40.21 11,453,970 +0.00(+0.00%)
Jul 24, 2015 41.40 41.47 40.09 40.21 13,363,434 -1.21(-2.93%)
Jul 23, 2015 40.88 42.04 40.67 41.43 16,181,748 +0.99(+2.45%)
Jul 22, 2015 39.61 40.71 39.37 40.43 18,753,518 -0.76(-1.85%)
Jul 21, 2015 41.03 41.89 40.93 41.20 12,964,166 +0.11(+0.28%)
Jul 20, 2015 41.88 41.88 40.87 41.08 10,823,218 +0.60(+1.48%)
Jul 17, 2015 40.41 40.56 40.00 40.48 8,560,805 +0.00(+0.00%)
Jul 16, 2015 40.58 40.72 40.01 40.48 9,023,962 -0.11(-0.26%)
Jul 15, 2015 40.38 40.84 40.31 40.59 6,657,735 -0.22(-0.54%)
Jul 14, 2015 40.51 41.01 40.44 40.81 7,925,242 +0.35(+0.87%)
Jul 13, 2015 40.35 40.64 40.19 40.46 6,020,244 +0.26(+0.65%)
Jul 10, 2015 40.13 40.41 39.86 40.20 10,301,379 +0.74(+1.87%)
Jul 09, 2015 41.05 41.34 39.44 39.46 27,570,072 -1.16(-2.87%)
Jul 08, 2015 41.52 41.57 40.57 40.62 14,395,008 -1.38(-3.28%)
Jul 07, 2015 42.08 42.21 40.99 42.00 10,004,942 -0.15(-0.35%)
Jul 06, 2015 42.20 42.66 41.88 42.15 5,183,323 -0.48(-1.12%)
Jul 02, 2015 42.80 42.62 42.62 42.62 4,441,018 +0.05(+0.12%)
Jul 01, 2015 42.77 42.90 42.45 42.58 11,974,105 +0.33(+0.78%)
Jun 30, 2015 42.63 42.64 42.07 42.25 6,413,961 -0.01(-0.02%)
Jun 29, 2015 43.11 43.19 42.21 42.26 8,005,947 -1.13(-2.61%)
Jun 26, 2015 43.79 44.12 43.00 43.39 9,583,680 -0.73(-1.66%)
Jun 25, 2015 44.48 44.63 44.08 44.12 4,583,714 -0.16(-0.36%)
Jun 24, 2015 44.82 44.95 44.23 44.28 5,125,137 -0.69(-1.53%)
Jun 23, 2015 45.36 45.60 44.87 44.97 6,164,346 -0.55(-1.21%)
Jun 22, 2015 44.80 45.54 44.80 45.52 11,586,986 +0.81(+1.82%)
Jun 19, 2015 44.49 44.77 43.91 44.71 12,129,945 +0.24(+0.53%)
Jun 18, 2015 43.86 44.59 43.75 44.47 7,207,030 +0.76(+1.75%)
Jun 17, 2015 43.72 43.90 43.36 43.71 4,225,543 +0.16(+0.38%)
Jun 16, 2015 43.40 43.63 43.19 43.54 3,294,692 +0.04(+0.08%)
Jun 15, 2015 43.02 43.56 42.92 43.51 5,968,661 +0.03(+0.07%)
Jun 12, 2015 43.76 43.89 43.46 43.48 5,089,251 -0.52(-1.17%)
Jun 11, 2015 44.43 44.50 43.94 43.99 5,744,193 -0.45(-1.01%)
Jun 10, 2015 43.58 44.61 43.40 44.45 8,450,159 +1.05(+2.41%)
Jun 09, 2015 43.34 43.69 43.02 43.40 5,382,190 +0.08(+0.18%)
Jun 08, 2015 44.02 44.06 43.23 43.32 5,846,778 -0.79(-1.79%)
Jun 05, 2015 44.27 44.50 43.94 44.11 4,450,789 -0.16(-0.36%)
Jun 04, 2015 44.83 45.01 44.15 44.27 8,096,655 -0.74(-1.65%)
Jun 03, 2015 45.49 45.59 44.96 45.02 4,461,221 -0.30(-0.66%)
Jun 02, 2015 45.45 45.60 45.01 45.31 5,645,292 -0.38(-0.83%)
Jun 01, 2015 45.68 46.01 45.45 45.69 5,579,329 -0.17(-0.38%)
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%)
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.