Skip to main content

Texas Instruments (NQ: TXN )

166.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 74.67 74.69 73.93 73.93 6,767,807 -0.47(-0.63%)
Nov 29, 2016 74.66 75.25 74.23 74.40 6,347,037 -0.13(-0.17%)
Nov 28, 2016 74.29 74.89 74.04 74.53 4,506,726 +0.10(+0.13%)
Nov 25, 2016 73.87 74.61 73.73 74.43 1,978,800 +0.37(+0.50%)
Nov 23, 2016 74.06 74.06 74.06 0 -0.34(-0.46%)
Nov 22, 2016 74.09 74.64 74.03 74.40 6,824,005 +0.72(+0.98%)
Nov 21, 2016 72.75 73.73 72.70 73.68 5,447,043 +1.08(+1.49%)
Nov 18, 2016 71.84 73.15 71.75 72.60 5,484,164 +0.52(+0.72%)
Nov 17, 2016 71.17 72.28 70.63 72.08 3,773,836 +0.88(+1.24%)
Nov 16, 2016 71.01 71.30 70.56 71.20 4,847,687 +0.17(+0.24%)
Nov 15, 2016 70.20 71.36 70.05 71.03 4,729,206 +1.01(+1.44%)
Nov 14, 2016 70.14 70.35 69.64 70.02 6,484,105 +0.17(+0.24%)
Nov 11, 2016 69.02 70.06 69.00 69.85 4,974,866 +0.71(+1.03%)
Nov 10, 2016 70.00 70.72 69.12 69.14 7,190,568 -0.65(-0.93%)
Nov 09, 2016 67.80 69.95 67.60 69.79 5,698,213 -0.04(-0.06%)
Nov 08, 2016 69.01 69.97 68.95 69.83 5,409,219 +0.82(+1.19%)
Nov 07, 2016 68.83 69.48 68.29 69.01 5,751,076 +1.41(+2.09%)
Nov 04, 2016 66.88 68.00 66.80 67.60 6,056,310 -0.30(-0.44%)
Nov 03, 2016 68.70 68.72 67.53 67.90 6,723,573 -0.94(-1.37%)
Nov 02, 2016 69.57 69.95 68.72 68.84 6,516,374 -0.60(-0.86%)
Nov 01, 2016 71.13 71.13 68.92 69.44 7,375,307 -1.41(-1.99%)
Oct 31, 2016 71.31 71.44 70.80 70.85 5,411,394 +0.05(+0.07%)
Oct 28, 2016 70.96 71.69 70.52 70.80 6,360,131 +0.07(+0.10%)
Oct 27, 2016 71.40 72.18 70.41 70.73 9,627,039 -0.98(-1.37%)
Oct 26, 2016 71.00 71.94 70.77 71.71 8,149,431 +0.51(+0.72%)
Oct 25, 2016 71.57 71.82 71.08 71.20 4,614,234 -0.48(-0.67%)
Oct 24, 2016 70.26 71.74 70.23 71.68 5,887,888 +1.71(+2.44%)
Oct 21, 2016 69.41 70.04 68.80 69.97 7,027,512 +0.22(+0.32%)
Oct 20, 2016 69.42 70.05 68.77 69.75 3,850,423 +0.26(+0.37%)
Oct 19, 2016 68.89 69.61 68.60 69.49 5,526,893 +0.24(+0.35%)
Oct 18, 2016 69.86 69.93 69.17 69.25 3,590,718 +0.83(+1.21%)
Oct 17, 2016 68.50 68.99 68.37 68.42 2,620,850 -0.07(-0.10%)
Oct 14, 2016 68.27 69.22 68.21 68.49 4,329,253 +0.72(+1.06%)
Oct 13, 2016 67.91 67.96 67.06 67.77 3,897,658 -0.69(-1.01%)
Oct 12, 2016 68.83 68.83 67.99 68.46 3,563,930 -0.30(-0.44%)
Oct 11, 2016 69.93 69.97 68.06 68.76 5,204,371 -1.17(-1.67%)
Oct 10, 2016 71.08 71.33 69.90 69.93 4,893,217 -0.94(-1.33%)
Oct 07, 2016 71.00 71.06 70.45 70.87 3,673,887 -0.09(-0.13%)
Oct 06, 2016 70.44 71.00 70.03 70.96 4,060,794 +0.36(+0.51%)
Oct 05, 2016 69.85 70.84 69.02 70.60 4,789,572 +1.01(+1.45%)
Oct 04, 2016 69.66 69.91 69.10 69.59 4,089,515 -0.07(-0.10%)
Oct 03, 2016 70.08 70.26 69.47 69.66 3,597,723 -0.52(-0.74%)
Sep 30, 2016 69.95 70.58 69.84 70.18 5,059,170 +0.34(+0.49%)
Sep 29, 2016 69.63 70.28 69.22 69.84 4,331,719 +0.10(+0.14%)
Sep 28, 2016 69.40 69.78 69.22 69.74 3,233,574 +0.29(+0.42%)
Sep 27, 2016 68.39 69.47 68.08 69.45 4,539,625 +1.03(+1.51%)
Sep 26, 2016 68.55 68.77 68.13 68.42 3,475,623 -0.56(-0.81%)
Sep 23, 2016 70.00 70.00 68.98 68.98 3,088,066 -0.78(-1.12%)
Sep 22, 2016 70.01 70.13 69.47 69.76 3,566,304 +0.20(+0.29%)
Sep 21, 2016 69.41 69.71 68.83 69.56 4,202,113 +0.38(+0.55%)
Sep 20, 2016 69.77 69.90 69.01 69.18 3,026,685 -0.36(-0.52%)
Sep 19, 2016 69.83 70.29 69.29 69.54 4,100,559 +0.18(+0.26%)
Sep 16, 2016 69.97 69.97 68.48 69.36 6,506,189 +0.14(+0.20%)
Sep 15, 2016 67.80 69.36 67.60 69.22 6,276,714 +1.43(+2.11%)
Sep 14, 2016 67.46 68.07 67.22 67.79 4,038,810 +0.34(+0.50%)
Sep 13, 2016 68.01 68.55 67.27 67.45 5,472,626 -0.49(-0.72%)
Sep 12, 2016 66.31 68.02 66.31 67.94 6,048,084 +1.27(+1.90%)
Sep 09, 2016 68.19 68.42 66.67 66.67 6,995,646 -2.32(-3.36%)
Sep 08, 2016 69.24 69.41 68.70 68.99 4,151,370 -0.50(-0.72%)
Sep 07, 2016 69.75 69.81 69.26 69.49 4,214,091 -0.30(-0.43%)
Sep 06, 2016 69.93 70.03 69.26 69.79 3,870,271 +0.11(+0.16%)
Sep 02, 2016 70.02 69.68 69.68 69.68 4,584,200 -0.02(-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.