Skip to main content

Texas Instruments (NQ: TXN )

174.88 +2.01 (+1.16%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 22.95 23.33 22.82 23.26 9,402,370 +0.32(+1.38%)
Dec 28, 2012 23.01 23.26 22.92 22.95 6,403,525 -0.20(-0.88%)
Dec 27, 2012 23.15 23.29 22.92 23.15 8,205,119 -0.05(-0.21%)
Dec 26, 2012 23.28 23.47 23.16 23.20 5,980,468 -0.09(-0.40%)
Dec 24, 2012 23.21 23.31 23.09 23.29 2,631,782 +0.00(+0.00%)
Dec 21, 2012 23.29 23.41 22.89 23.29 17,758,046 -0.26(-1.12%)
Dec 20, 2012 23.53 23.61 23.32 23.56 9,267,208 +0.02(+0.10%)
Dec 19, 2012 23.61 23.95 23.53 23.53 10,695,912 -0.07(-0.29%)
Dec 18, 2012 23.34 23.76 23.24 23.60 12,304,504 +0.33(+1.41%)
Dec 17, 2012 22.95 23.34 22.92 23.27 9,791,880 +0.08(+0.34%)
Dec 14, 2012 22.93 23.42 22.86 23.19 12,074,994 +0.17(+0.72%)
Dec 13, 2012 23.28 23.53 22.92 23.03 9,884,242 -0.36(-1.55%)
Dec 12, 2012 23.40 23.55 23.13 23.39 15,545,783 +0.04(+0.16%)
Dec 11, 2012 22.55 23.45 22.52 23.35 22,269,098 +0.90(+3.99%)
Dec 10, 2012 22.46 22.55 22.37 22.46 9,636,341 -0.02(-0.10%)
Dec 07, 2012 22.50 22.51 22.23 22.48 6,664,818 +0.03(+0.13%)
Dec 06, 2012 22.46 22.64 22.32 22.45 7,469,860 -0.04(-0.17%)
Dec 05, 2012 22.28 22.55 22.20 22.49 7,699,064 +0.19(+0.86%)
Dec 04, 2012 22.32 22.43 22.13 22.29 11,003,359 +0.10(+0.46%)
Nov 30, 2012 22.64 22.74 22.17 22.19 15,522,809 -0.44(-1.93%)
Nov 29, 2012 22.44 22.67 22.33 22.63 10,682,743 +0.20(+0.91%)
Nov 28, 2012 22.09 22.46 21.88 22.43 11,042,421 +0.24(+1.09%)
Nov 27, 2012 22.32 22.43 22.14 22.19 8,426,216 -0.12(-0.56%)
Nov 26, 2012 22.23 22.43 22.06 22.31 8,144,626 +0.03(+0.12%)
Nov 23, 2012 22.17 22.47 21.97 22.28 5,643,397 +0.29(+1.34%)
Nov 21, 2012 22.06 22.16 21.88 21.99 7,111,794 -0.08(-0.38%)
Nov 20, 2012 21.66 22.07 21.54 22.07 12,067,169 +0.31(+1.42%)
Nov 19, 2012 21.61 21.79 21.42 21.76 11,000,989 +0.44(+2.05%)
Nov 16, 2012 21.70 21.80 21.12 21.33 17,035,206 -0.35(-1.63%)
Nov 15, 2012 21.65 21.90 21.58 21.68 13,058,453 +0.02(+0.10%)
Nov 14, 2012 22.16 22.32 21.61 21.66 13,317,881 -0.47(-2.11%)
Nov 13, 2012 22.07 22.39 22.06 22.13 12,673,656 -0.09(-0.42%)
Nov 12, 2012 22.26 22.36 22.09 22.22 9,589,164 -0.00(-0.02%)
Nov 09, 2012 21.94 22.52 21.84 22.22 15,046,089 +0.28(+1.27%)
Nov 08, 2012 22.03 22.22 21.93 21.94 11,040,378 -0.11(-0.51%)
Nov 07, 2012 22.31 22.39 21.82 22.06 13,517,000 -0.49(-2.17%)
Nov 06, 2012 22.17 22.61 22.13 22.55 17,469,062 +0.35(+1.59%)
Nov 05, 2012 21.58 22.22 21.43 22.19 13,297,648 +0.71(+3.29%)
Nov 02, 2012 22.04 22.06 21.45 21.48 13,073,161 -0.51(-2.33%)
Nov 01, 2012 21.31 22.01 21.21 22.00 13,245,694 +0.84(+3.99%)
Oct 31, 2012 21.76 21.76 21.13 21.15 12,783,098 -0.63(-2.87%)
Oct 26, 2012 21.15 21.78 21.78 21.78 17,283,480 +0.59(+2.81%)
Oct 25, 2012 21.09 21.24 20.99 21.18 12,402,291 +0.32(+1.55%)
Oct 24, 2012 21.02 21.07 20.65 20.86 11,858,741 -0.11(-0.50%)
Oct 23, 2012 20.59 21.07 20.49 20.97 17,414,794 +0.02(+0.11%)
Oct 19, 2012 21.66 21.67 20.89 20.94 15,459,910 -0.72(-3.30%)
Oct 18, 2012 21.43 21.73 21.33 21.66 13,953,828 +0.22(+1.02%)
Oct 17, 2012 21.23 21.64 21.18 21.44 10,813,995 -0.19(-0.89%)
Oct 16, 2012 21.33 21.67 21.27 21.63 10,623,941 +0.38(+1.79%)
Oct 15, 2012 20.93 21.55 20.88 21.25 18,225,326 +0.71(+3.45%)
Oct 12, 2012 20.54 20.73 20.38 20.54 10,069,737 -0.02(-0.07%)
Oct 11, 2012 20.45 20.73 20.33 20.56 13,228,535 +0.10(+0.48%)
Oct 10, 2012 20.63 20.66 20.38 20.46 12,026,438 -0.11(-0.55%)
Oct 09, 2012 21.05 21.08 20.54 20.57 12,991,550 -0.50(-2.39%)
Oct 08, 2012 21.04 21.26 20.92 21.08 8,993,024 -0.13(-0.60%)
Oct 05, 2012 21.13 21.48 21.07 21.21 13,898,552 +0.19(+0.91%)
Oct 04, 2012 20.78 21.02 20.66 21.01 7,656,664 +0.33(+1.58%)
Oct 03, 2012 20.60 20.86 20.60 20.69 11,630,339 -0.11(-0.51%)
Oct 02, 2012 20.90 20.94 20.72 20.79 11,568,796 +0.00(+0.00%)
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.