Skip to main content

Texas Instruments (NQ: TXN )

200.71 -0.68 (-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 (%)
Oct 31, 2016 57.34 57.44 56.93 56.97 6,730,177 +0.04(+0.07%)
Oct 28, 2016 57.06 57.64 56.70 56.93 7,910,126 +0.06(+0.10%)
Oct 27, 2016 57.41 58.04 56.61 56.87 11,973,196 -0.79(-1.37%)
Oct 26, 2016 57.09 57.84 56.90 57.66 10,135,487 +0.41(+0.72%)
Oct 25, 2016 57.55 57.75 57.15 57.25 5,738,745 -0.39(-0.67%)
Oct 24, 2016 56.49 57.68 56.47 57.63 7,322,795 +1.38(+2.44%)
Oct 21, 2016 55.81 56.32 55.32 56.26 8,740,151 +0.18(+0.32%)
Oct 20, 2016 55.82 56.32 55.29 56.08 4,788,790 +0.21(+0.37%)
Oct 19, 2016 55.39 55.97 55.16 55.87 6,873,824 +0.19(+0.35%)
Oct 18, 2016 56.17 56.23 55.62 55.68 4,465,793 +0.67(+1.21%)
Oct 17, 2016 55.08 55.47 54.97 55.01 3,259,564 -0.06(-0.10%)
Oct 14, 2016 54.89 55.66 54.84 55.07 5,384,313 +0.58(+1.06%)
Oct 13, 2016 54.60 54.64 53.92 54.49 4,847,536 -0.55(-1.01%)
Oct 12, 2016 55.34 55.34 54.67 55.05 4,432,477 -0.24(-0.44%)
Oct 11, 2016 56.23 56.26 54.72 55.29 6,472,701 -0.94(-1.67%)
Oct 10, 2016 57.15 57.35 56.20 56.23 6,085,718 -0.76(-1.33%)
Oct 07, 2016 57.09 57.14 56.65 56.98 4,569,231 -0.07(-0.13%)
Oct 06, 2016 56.64 57.09 56.31 57.06 5,050,429 +0.29(+0.51%)
Oct 05, 2016 56.16 56.96 55.50 56.77 5,956,814 +0.81(+1.45%)
Oct 04, 2016 56.01 56.21 55.56 55.95 5,086,150 -0.06(-0.10%)
Oct 03, 2016 56.35 56.49 55.86 56.01 4,474,505 -0.42(-0.74%)
Sep 30, 2016 56.24 56.75 56.15 56.43 6,292,114 +0.27(+0.49%)
Sep 29, 2016 55.99 56.51 55.66 56.15 5,387,380 +0.08(+0.14%)
Sep 28, 2016 55.80 56.11 55.66 56.07 4,021,611 +0.23(+0.42%)
Sep 27, 2016 54.99 55.86 54.74 55.84 5,645,954 +0.83(+1.51%)
Sep 26, 2016 55.12 55.29 54.78 55.01 4,322,649 -0.45(-0.81%)
Sep 23, 2016 56.28 56.28 55.46 55.46 3,840,642 -0.63(-1.12%)
Sep 22, 2016 56.29 56.39 55.85 56.09 4,435,430 +0.16(+0.29%)
Sep 21, 2016 55.81 56.05 55.34 55.93 5,226,188 +0.31(+0.55%)
Sep 20, 2016 56.10 56.20 55.49 55.62 3,764,303 -0.29(-0.52%)
Sep 19, 2016 56.15 56.52 55.71 55.91 5,099,885 +0.14(+0.26%)
Sep 16, 2016 56.26 56.26 55.06 55.77 8,091,779 +0.11(+0.20%)
Sep 15, 2016 54.51 55.77 54.35 55.66 7,806,380 +1.15(+2.11%)
Sep 14, 2016 54.24 54.73 54.05 54.51 5,023,088 +0.27(+0.50%)
Sep 13, 2016 54.68 55.12 54.09 54.23 6,806,332 -0.39(-0.72%)
Sep 12, 2016 53.32 54.69 53.32 54.63 7,522,031 +1.02(+1.90%)
Sep 09, 2016 54.83 55.01 53.61 53.61 8,700,519 -1.87(-3.36%)
Sep 08, 2016 55.67 55.81 55.24 55.47 5,163,079 -0.40(-0.72%)
Sep 07, 2016 56.08 56.13 55.69 55.87 5,241,085 -0.24(-0.43%)
Sep 06, 2016 56.23 56.31 55.69 56.11 4,813,475 +0.09(+0.16%)
Sep 02, 2016 56.30 56.03 56.03 56.03 5,701,392 -0.02(-0.03%)
Sep 01, 2016 55.30 56.11 54.92 56.04 5,641,429 +0.13(+0.23%)
Aug 31, 2016 55.77 55.97 55.66 55.91 4,813,413 +0.18(+0.33%)
Aug 30, 2016 56.28 56.44 55.55 55.73 5,450,849 -0.54(-0.96%)
Aug 29, 2016 56.20 56.58 56.16 56.27 4,563,333 +0.19(+0.33%)
Aug 26, 2016 56.28 56.56 55.80 56.08 5,174,964 -0.06(-0.10%)
Aug 25, 2016 56.20 56.33 56.04 56.14 3,786,921 -0.06(-0.11%)
Aug 24, 2016 56.37 56.46 56.05 56.20 4,663,280 -0.06(-0.11%)
Aug 23, 2016 56.62 56.72 56.23 56.27 5,943,919 -0.02(-0.03%)
Aug 22, 2016 56.56 56.77 56.15 56.28 5,424,308 -0.22(-0.38%)
Aug 19, 2016 56.38 56.72 56.24 56.50 4,330,532 +0.11(+0.20%)
Aug 18, 2016 56.27 56.42 56.12 56.39 4,746,830 +0.25(+0.44%)
Aug 17, 2016 56.22 56.30 55.91 56.14 7,356,080 +0.00(+0.00%)
Aug 16, 2016 56.36 56.55 56.14 56.14 4,580,082 -0.41(-0.73%)
Aug 15, 2016 56.44 56.85 56.23 56.55 5,159,884 +0.39(+0.70%)
Aug 12, 2016 56.28 56.46 56.11 56.15 4,284,536 -0.13(-0.23%)
Aug 11, 2016 56.28 56.44 56.10 56.28 3,735,536 +0.09(+0.16%)
Aug 10, 2016 56.47 56.53 56.13 56.20 6,234,109 -0.29(-0.51%)
Aug 09, 2016 56.62 56.97 56.42 56.48 4,271,433 +0.09(+0.16%)
Aug 08, 2016 56.31 56.54 56.28 56.40 6,051,792 -0.01(-0.01%)
Aug 05, 2016 56.28 56.45 56.05 56.40 5,655,633 +0.43(+0.78%)
Aug 04, 2016 55.88 56.05 55.40 55.97 5,450,019 +0.59(+1.06%)
Aug 03, 2016 55.35 55.55 55.09 55.38 5,263,065 +0.02(+0.04%)
Aug 02, 2016 56.03 56.18 55.03 55.36 7,948,831 -0.83(-1.47%)
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.