Skip to main content

Texas Instruments (NQ: TXN )

177.66 +0.16 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 51.43 51.59 50.81 51.07 7,352,045 -0.35(-0.69%)
May 27, 2016 51.26 51.43 51.43 51.43 4,517,146 +0.21(+0.41%)
May 26, 2016 50.86 51.26 50.70 51.22 3,995,001 +0.28(+0.55%)
May 25, 2016 50.70 51.00 50.54 50.94 6,869,727 +0.30(+0.58%)
May 24, 2016 49.72 50.72 49.71 50.64 5,392,259 +1.15(+2.32%)
May 23, 2016 49.57 49.96 49.39 49.50 4,379,271 +0.17(+0.34%)
May 20, 2016 48.45 49.58 48.44 49.33 7,518,847 +1.10(+2.27%)
May 19, 2016 48.50 48.78 47.86 48.23 5,133,465 -0.66(-1.34%)
May 18, 2016 48.23 49.31 48.19 48.89 5,549,204 +0.49(+1.01%)
May 17, 2016 48.66 48.98 48.18 48.40 5,593,060 -0.50(-1.02%)
May 16, 2016 48.43 49.31 48.27 48.90 5,060,840 +0.76(+1.58%)
May 13, 2016 48.11 48.55 48.02 48.14 4,820,480 -0.03(-0.07%)
May 12, 2016 48.71 48.88 47.69 48.18 6,149,924 -0.40(-0.82%)
May 11, 2016 48.56 49.03 48.42 48.57 5,332,342 +0.00(+0.00%)
May 10, 2016 48.14 48.60 47.86 48.57 5,393,337 +0.61(+1.27%)
May 09, 2016 48.18 48.49 47.94 47.96 4,477,263 -0.24(-0.51%)
May 06, 2016 47.40 48.29 47.36 48.21 9,556,701 +0.47(+0.99%)
May 05, 2016 47.64 48.12 47.48 47.74 4,838,552 +0.18(+0.37%)
May 04, 2016 48.00 48.21 47.48 47.56 6,029,731 -0.65(-1.35%)
May 03, 2016 48.23 48.54 48.05 48.21 6,758,858 -0.55(-1.12%)
May 02, 2016 48.29 48.85 48.00 48.76 7,669,816 +0.68(+1.42%)
Apr 29, 2016 48.64 49.05 47.90 48.07 12,784,240 -1.39(-2.81%)
Apr 28, 2016 50.57 51.07 49.30 49.46 11,174,223 -0.72(-1.43%)
Apr 27, 2016 49.44 50.25 49.21 50.18 8,506,413 +0.44(+0.88%)
Apr 26, 2016 49.54 50.19 49.47 49.75 4,690,840 +0.32(+0.64%)
Apr 25, 2016 49.17 49.52 49.09 49.43 5,576,622 +0.28(+0.58%)
Apr 22, 2016 49.25 49.91 48.94 49.14 6,400,089 -0.15(-0.31%)
Apr 21, 2016 49.32 49.52 49.03 49.29 4,031,706 -0.16(-0.32%)
Apr 20, 2016 49.07 49.80 48.67 49.45 5,580,450 +0.53(+1.08%)
Apr 19, 2016 49.30 49.67 48.38 48.92 7,459,112 -0.44(-0.90%)
Apr 18, 2016 49.11 49.47 49.09 49.37 5,290,586 +0.02(+0.03%)
Apr 15, 2016 49.80 49.80 49.21 49.35 5,600,611 -0.24(-0.49%)
Apr 14, 2016 49.22 49.64 48.68 49.59 5,874,961 +0.04(+0.08%)
Apr 13, 2016 49.18 49.63 48.92 49.55 6,034,206 +0.61(+1.25%)
Apr 12, 2016 48.42 49.13 48.10 48.94 5,345,459 +0.52(+1.07%)
Apr 11, 2016 48.49 49.10 48.40 48.42 4,374,629 -0.06(-0.12%)
Apr 08, 2016 48.21 48.64 48.21 48.48 3,834,263 +0.62(+1.29%)
Apr 07, 2016 48.44 48.64 47.72 47.86 5,049,233 -1.01(-2.07%)
Apr 06, 2016 48.23 48.88 47.94 48.87 4,399,315 +0.54(+1.13%)
Apr 05, 2016 48.20 48.81 48.05 48.33 5,320,658 -0.01(-0.02%)
Apr 04, 2016 48.40 48.57 48.20 48.34 4,088,107 -0.18(-0.38%)
Apr 01, 2016 48.15 48.57 47.84 48.52 5,424,224 +0.44(+0.91%)
Mar 31, 2016 48.67 48.75 48.05 48.09 6,460,494 -0.80(-1.63%)
Mar 30, 2016 48.35 49.23 48.22 48.88 6,002,289 +0.80(+1.67%)
Mar 29, 2016 47.28 48.16 46.97 48.08 4,792,796 +0.75(+1.57%)
Mar 28, 2016 47.78 47.86 47.18 47.33 2,675,192 -0.15(-0.32%)
Mar 24, 2016 47.31 47.48 47.48 47.48 2,722,021 +0.08(+0.18%)
Mar 23, 2016 47.71 47.73 47.36 47.40 3,846,014 -0.25(-0.53%)
Mar 22, 2016 47.52 47.90 47.33 47.65 4,197,097 -0.10(-0.21%)
Mar 21, 2016 47.65 47.79 47.22 47.75 3,684,303 -0.06(-0.12%)
Mar 18, 2016 47.56 47.94 47.33 47.81 9,462,918 +0.41(+0.87%)
Mar 17, 2016 46.84 47.58 46.83 47.40 5,409,773 +0.39(+0.82%)
Mar 16, 2016 46.65 47.13 46.35 47.02 4,119,032 +0.34(+0.74%)
Mar 15, 2016 46.41 46.68 46.12 46.67 4,068,826 +0.10(+0.22%)
Mar 14, 2016 46.73 46.90 46.28 46.57 4,152,045 -0.38(-0.80%)
Mar 11, 2016 46.84 47.07 46.69 46.95 6,008,102 +0.48(+1.03%)
Mar 10, 2016 46.44 46.60 45.74 46.47 5,777,454 +0.62(+1.35%)
Mar 09, 2016 45.81 46.18 45.68 45.85 4,348,437 +0.18(+0.40%)
Mar 08, 2016 46.05 46.19 45.57 45.67 5,350,137 -0.80(-1.73%)
Mar 07, 2016 45.68 46.51 45.63 46.47 4,485,621 +0.50(+1.09%)
Mar 04, 2016 46.06 46.29 45.56 45.97 5,072,581 +0.02(+0.04%)
Mar 03, 2016 45.72 46.00 45.28 45.95 4,831,089 +0.38(+0.83%)
Mar 02, 2016 45.51 45.75 45.21 45.57 4,971,647 +0.17(+0.37%)
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.