Skip to main content

Texas Instruments (NQ: TXN )

200.70 -0.69 (-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 (%)
May 31, 2012 21.40 21.45 21.02 21.16 13,155,268 -0.35(-1.62%)
May 30, 2012 21.56 21.64 21.42 21.51 6,833,576 -0.30(-1.40%)
May 29, 2012 21.64 21.83 21.54 21.81 8,782,233 +0.31(+1.45%)
May 25, 2012 21.47 21.65 21.38 21.50 6,545,209 +0.04(+0.17%)
May 24, 2012 21.68 21.74 21.30 21.46 11,298,461 -0.19(-0.86%)
May 23, 2012 21.60 21.68 21.24 21.65 10,896,052 -0.16(-0.75%)
May 22, 2012 21.92 21.92 21.64 21.81 7,785,143 -0.09(-0.41%)
May 21, 2012 21.42 21.92 21.25 21.90 9,951,165 +0.56(+2.61%)
May 18, 2012 21.91 21.94 21.27 21.34 12,710,321 -0.46(-2.11%)
May 17, 2012 22.29 22.34 21.75 21.80 10,994,683 -0.45(-2.04%)
May 16, 2012 22.55 22.70 22.23 22.26 9,218,077 -0.25(-1.09%)
May 15, 2012 22.76 22.91 22.45 22.50 7,061,920 -0.25(-1.11%)
May 14, 2012 22.63 22.88 22.49 22.75 7,868,492 -0.08(-0.36%)
May 11, 2012 22.84 23.24 22.78 22.83 9,698,620 -0.03(-0.13%)
May 10, 2012 22.80 22.93 22.54 22.86 13,264,935 +0.13(+0.59%)
May 09, 2012 22.52 22.83 22.27 22.73 16,448,917 -0.02(-0.10%)
May 08, 2012 22.55 22.81 22.24 22.75 14,079,086 +0.01(+0.07%)
May 07, 2012 22.64 22.98 22.64 22.74 11,202,708 +0.01(+0.07%)
May 04, 2012 23.04 23.10 22.64 22.72 15,581,045 -0.59(-2.55%)
May 03, 2012 23.87 23.92 23.30 23.32 15,480,711 -0.52(-2.18%)
May 02, 2012 23.51 23.88 23.48 23.84 12,279,360 +0.18(+0.75%)
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.