Skip to main content

Texas Instruments (NQ: TXN )

178.06 +0.40 (+0.23%)
Streaming Delayed Price Updated: 1:34 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 99.15 99.93 98.71 99.07 7,435,292 +0.05(+0.05%)
May 30, 2018 98.56 99.47 98.30 99.02 4,091,312 +0.81(+0.82%)
May 29, 2018 97.94 98.94 97.39 98.21 3,945,587 -0.55(-0.56%)
May 25, 2018 98.76 98.76 98.76 0 +0.72(+0.73%)
May 24, 2018 98.25 98.44 97.01 98.04 3,225,672 -0.28(-0.29%)
May 23, 2018 96.93 98.33 96.40 98.32 3,528,443 +0.19(+0.19%)
May 22, 2018 98.31 99.00 97.98 98.14 3,388,438 +0.40(+0.41%)
May 21, 2018 98.89 99.40 97.27 97.74 5,873,496 -0.12(-0.12%)
May 18, 2018 97.31 98.32 96.74 97.86 4,789,130 +0.19(+0.19%)
May 17, 2018 98.01 98.85 97.40 97.67 4,284,471 -0.95(-0.96%)
May 16, 2018 97.16 98.77 96.53 98.62 4,403,468 +1.94(+2.01%)
May 15, 2018 97.37 98.14 95.92 96.68 4,898,859 -1.27(-1.29%)
May 14, 2018 97.14 98.26 97.11 97.94 4,654,472 +1.23(+1.27%)
May 11, 2018 97.04 98.03 96.49 96.71 4,048,056 -0.64(-0.65%)
May 10, 2018 95.74 97.41 95.44 97.35 4,943,818 +2.15(+2.26%)
May 09, 2018 93.84 95.31 93.58 95.20 5,796,776 +1.84(+1.97%)
May 08, 2018 92.55 95.61 92.12 93.36 5,804,608 +0.84(+0.91%)
May 07, 2018 92.94 93.10 92.04 92.52 4,647,211 -0.16(-0.17%)
May 04, 2018 90.74 92.73 90.17 92.68 6,967,535 +1.51(+1.66%)
May 03, 2018 89.49 91.77 88.30 91.16 5,441,915 +0.56(+0.62%)
May 02, 2018 90.88 91.71 89.64 90.60 6,074,248 -0.39(-0.43%)
May 01, 2018 88.96 91.05 88.61 90.99 4,812,465 +1.73(+1.94%)
Apr 30, 2018 90.57 91.72 89.17 89.25 6,355,155 -0.95(-1.05%)
Apr 27, 2018 90.78 90.98 88.76 90.20 5,812,455 -0.18(-0.20%)
Apr 26, 2018 91.53 91.80 89.93 90.39 7,582,795 -0.25(-0.27%)
Apr 25, 2018 89.28 91.73 87.78 90.63 14,427,071 +4.03(+4.65%)
Apr 24, 2018 87.78 89.07 85.70 86.60 9,563,834 +0.29(+0.34%)
Apr 23, 2018 88.51 88.51 86.25 86.31 6,743,603 -1.65(-1.87%)
Apr 20, 2018 88.84 89.43 87.00 87.96 8,930,092 -1.17(-1.31%)
Apr 19, 2018 91.29 91.37 87.92 89.13 9,800,985 -3.57(-3.85%)
Apr 18, 2018 92.46 93.19 91.59 92.70 4,039,680 -0.04(-0.04%)
Apr 17, 2018 91.59 93.01 91.34 92.74 4,546,968 +1.66(+1.83%)
Apr 16, 2018 90.70 91.68 90.30 91.07 3,217,833 +1.18(+1.31%)
Apr 13, 2018 92.35 92.39 89.67 89.90 3,998,973 -1.83(-2.00%)
Apr 12, 2018 90.68 91.95 90.58 91.73 5,202,919 +1.67(+1.86%)
Apr 11, 2018 89.24 90.71 88.90 90.05 4,352,517 -0.02(-0.02%)
Apr 10, 2018 89.46 90.70 88.55 90.07 7,650,747 +2.24(+2.55%)
Apr 09, 2018 88.03 90.54 87.64 87.83 6,637,747 +0.31(+0.35%)
Apr 06, 2018 88.85 90.06 87.13 87.52 5,790,841 -2.45(-2.72%)
Apr 05, 2018 91.37 91.51 88.76 89.97 6,214,923 -1.73(-1.89%)
Apr 04, 2018 87.98 92.02 87.83 91.70 5,130,365 +1.79(+1.99%)
Apr 03, 2018 89.68 90.41 88.51 89.91 7,839,850 +1.35(+1.52%)
Apr 02, 2018 90.51 91.09 87.76 88.57 6,665,532 -2.85(-3.12%)
Mar 29, 2018 91.42 91.42 91.42 0 +1.74(+1.94%)
Mar 28, 2018 89.99 91.30 89.24 89.68 6,082,417 -0.57(-0.63%)
Mar 27, 2018 95.03 95.12 89.60 90.25 6,032,555 -3.56(-3.79%)
Mar 26, 2018 91.61 93.91 90.66 93.80 7,682,722 +4.61(+5.17%)
Mar 23, 2018 91.54 92.34 89.17 89.19 7,669,598 -2.24(-2.44%)
Mar 22, 2018 93.72 94.82 91.34 91.43 8,191,509 -4.17(-4.36%)
Mar 21, 2018 96.03 97.05 95.09 95.60 4,209,066 -0.72(-0.75%)
Mar 20, 2018 95.27 96.79 95.27 96.32 4,297,814 +1.41(+1.48%)
Mar 19, 2018 96.77 93.23 94.91 7,629,869 -1.86(-1.92%)
Mar 16, 2018 96.90 97.45 96.36 96.77 9,147,889 +0.23(+0.24%)
Mar 15, 2018 96.74 97.60 96.15 96.54 4,526,712 -0.23(-0.24%)
Mar 14, 2018 97.86 98.29 96.06 96.77 3,682,725 -0.55(-0.56%)
Mar 13, 2018 98.99 99.92 96.87 97.31 6,642,956 -0.92(-0.93%)
Mar 12, 2018 98.59 99.43 98.08 98.23 4,851,701 +0.09(+0.09%)
Mar 09, 2018 96.79 98.21 96.20 98.14 6,291,118 +1.80(+1.86%)
Mar 08, 2018 96.07 96.35 95.27 96.35 4,008,009 +0.82(+0.86%)
Mar 07, 2018 96.32 94.27 95.53 5,239,347 -0.99(-1.03%)
Mar 06, 2018 96.77 96.95 95.86 96.52 4,156,462 +0.60(+0.62%)
Mar 05, 2018 94.58 96.20 93.73 95.92 5,018,246 +0.70(+0.73%)
Mar 02, 2018 92.21 95.46 92.10 95.23 7,359,823 +1.49(+1.59%)
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.