Skip to main content

Texas Instruments (NQ: TXN )

200.71 -0.68 (-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 (%)
Aug 31, 2012 21.77 21.82 21.45 21.57 11,720,208 +0.02(+0.10%)
Aug 30, 2012 21.67 21.82 21.49 21.55 8,179,666 -0.29(-1.33%)
Aug 29, 2012 21.77 21.96 21.65 21.84 5,631,228 +0.06(+0.27%)
Aug 27, 2012 21.99 22.03 21.74 21.78 8,090,119 -0.18(-0.81%)
Aug 24, 2012 21.70 22.05 21.63 21.96 7,725,735 +0.18(+0.82%)
Aug 23, 2012 21.71 21.91 21.55 21.78 7,790,897 -0.04(-0.20%)
Aug 22, 2012 21.97 22.09 21.67 21.82 8,980,887 -0.19(-0.88%)
Aug 21, 2012 22.02 22.19 21.91 22.02 11,530,782 +0.08(+0.37%)
Aug 20, 2012 22.26 22.28 21.89 21.94 11,960,893 -0.25(-1.10%)
Aug 17, 2012 22.57 22.57 22.15 22.18 13,635,578 -0.30(-1.35%)
Aug 16, 2012 22.29 22.57 22.15 22.49 12,360,021 +0.27(+1.24%)
Aug 15, 2012 21.94 22.24 21.86 22.21 10,556,540 +0.31(+1.42%)
Aug 14, 2012 22.09 22.17 21.80 21.90 7,941,365 -0.04(-0.20%)
Aug 13, 2012 22.08 22.10 21.65 21.94 10,484,662 -0.16(-0.71%)
Aug 10, 2012 21.93 22.10 21.79 22.10 8,872,806 +0.16(+0.71%)
Aug 09, 2012 21.77 22.13 21.71 21.94 10,653,768 +0.13(+0.61%)
Aug 08, 2012 21.62 21.84 21.59 21.81 10,570,246 +0.10(+0.44%)
Aug 07, 2012 21.04 21.81 21.02 21.71 19,583,262 +0.74(+3.51%)
Aug 06, 2012 21.00 21.30 20.93 20.98 13,166,767 -0.02(-0.11%)
Aug 03, 2012 20.51 21.08 20.51 21.00 11,603,747 +0.76(+3.74%)
Aug 02, 2012 20.34 20.68 20.06 20.24 12,704,530 -0.28(-1.38%)
Aug 01, 2012 20.41 20.65 20.29 20.52 12,602,015 +0.29(+1.43%)
Jul 31, 2012 20.22 20.39 20.14 20.23 14,315,114 +0.02(+0.11%)
Jul 30, 2012 20.39 20.50 20.06 20.21 10,770,544 -0.10(-0.48%)
Jul 27, 2012 20.19 20.42 19.90 20.31 15,763,670 +0.22(+1.07%)
Jul 26, 2012 20.15 20.61 19.93 20.09 10,811,541 +0.31(+1.58%)
Jul 25, 2012 19.70 20.15 19.60 19.78 10,255,691 +0.04(+0.23%)
Jul 24, 2012 19.69 20.12 19.47 19.74 15,993,417 -0.19(-0.93%)
Jul 23, 2012 19.81 20.06 19.42 19.92 12,872,119 -0.32(-1.58%)
Jul 20, 2012 20.81 20.81 20.22 20.24 12,759,480 -0.59(-2.82%)
Jul 19, 2012 20.74 20.91 20.58 20.83 10,976,374 +0.29(+1.41%)
Jul 18, 2012 19.75 20.57 19.65 20.54 10,831,205 +0.79(+3.99%)
Jul 17, 2012 19.75 19.82 19.36 19.75 11,043,733 +0.12(+0.61%)
Jul 16, 2012 19.68 19.85 19.59 19.63 10,791,181 -0.44(-2.18%)
Jul 13, 2012 19.86 20.15 19.81 20.07 9,784,017 +0.21(+1.05%)
Jul 12, 2012 20.06 20.12 19.74 19.86 13,005,877 -0.42(-2.05%)
Jul 11, 2012 20.32 20.61 20.17 20.28 10,704,205 -0.07(-0.33%)
Jul 10, 2012 20.28 20.64 20.12 20.35 12,842,769 -0.01(-0.07%)
Jul 09, 2012 20.55 20.59 20.25 20.36 9,112,171 -0.23(-1.12%)
Jul 06, 2012 20.96 21.04 20.34 20.59 9,496,241 -0.51(-2.43%)
Jul 05, 2012 21.17 21.19 20.87 21.10 6,320,763 -0.11(-0.53%)
Jul 03, 2012 20.96 21.22 20.90 21.22 4,777,102 +0.21(+0.99%)
Jul 02, 2012 21.31 21.39 20.88 21.01 9,413,234 -0.30(-1.43%)
Jun 29, 2012 20.35 21.32 20.35 21.31 19,846,716 +1.35(+6.77%)
Jun 28, 2012 20.01 20.06 19.72 19.96 7,946,717 -0.15(-0.74%)
Jun 27, 2012 20.11 20.30 20.00 20.11 7,563,980 +0.03(+0.15%)
Jun 26, 2012 20.04 20.15 19.77 20.08 10,121,402 +0.04(+0.20%)
Jun 25, 2012 20.58 20.64 20.01 20.04 9,533,353 -0.80(-3.83%)
Jun 22, 2012 20.61 20.90 20.48 20.84 10,569,675 +0.34(+1.65%)
Jun 21, 2012 21.25 21.25 20.44 20.50 11,124,941 -0.70(-3.31%)
Jun 20, 2012 21.08 21.21 20.84 21.20 10,451,961 +0.20(+0.96%)
Jun 19, 2012 20.95 21.07 20.80 21.00 9,965,884 +0.19(+0.89%)
Jun 18, 2012 20.62 20.96 20.54 20.81 8,834,143 +0.12(+0.57%)
Jun 15, 2012 20.73 20.80 20.55 20.70 18,257,820 +0.10(+0.47%)
Jun 14, 2012 20.75 20.81 20.35 20.60 10,576,768 -0.07(-0.32%)
Jun 13, 2012 20.86 20.93 20.58 20.67 13,823,816 -0.31(-1.49%)
Jun 12, 2012 20.68 21.10 20.59 20.98 12,830,421 +0.44(+2.13%)
Jun 11, 2012 21.27 21.39 20.52 20.54 10,584,195 -0.65(-3.05%)
Jun 08, 2012 20.85 21.21 20.79 21.19 9,058,683 +0.22(+1.03%)
Jun 07, 2012 21.46 21.55 20.88 20.97 15,943,658 -0.27(-1.28%)
Jun 06, 2012 20.59 21.27 20.48 21.24 18,025,546 +0.83(+4.08%)
Jun 05, 2012 20.09 20.53 20.09 20.41 14,565,868 +0.29(+1.42%)
Jun 04, 2012 20.08 20.27 19.89 20.12 11,866,720 +0.07(+0.33%)
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.