Skip to main content

Texas Instruments (NQ: TXN )

172.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.00 26.10 25.88 25.93 17,811,172 +0.10(+0.40%)
Feb 27, 2013 25.45 25.97 25.39 25.82 9,434,176 +0.40(+1.57%)
Feb 26, 2013 25.39 25.59 25.32 25.42 13,029,070 +0.02(+0.09%)
Feb 25, 2013 25.75 25.94 25.38 25.40 18,514,554 -0.34(-1.32%)
Feb 22, 2013 24.96 25.79 24.96 25.74 27,279,188 +1.28(+5.23%)
Feb 21, 2013 24.84 24.85 24.24 24.46 15,164,317 -0.44(-1.75%)
Feb 20, 2013 25.59 25.59 24.89 24.90 11,909,735 -0.66(-2.59%)
Feb 19, 2013 25.39 25.65 25.18 25.56 8,097,450 +0.27(+1.06%)
Feb 15, 2013 25.48 25.50 25.15 25.29 8,656,646 -0.15(-0.61%)
Feb 14, 2013 25.22 25.48 25.08 25.45 8,490,813 +0.05(+0.21%)
Feb 13, 2013 25.32 25.52 25.26 25.39 7,203,370 +0.12(+0.48%)
Feb 12, 2013 25.30 25.38 25.16 25.27 9,368,921 -0.10(-0.39%)
Feb 11, 2013 25.74 25.75 25.35 25.37 10,988,293 -0.44(-1.72%)
Feb 08, 2013 25.31 25.82 25.27 25.82 17,293,068 +0.65(+2.57%)
Feb 07, 2013 25.21 25.27 24.79 25.17 14,111,298 -0.11(-0.42%)
Feb 06, 2013 25.30 25.37 25.14 25.27 12,087,092 +0.22(+0.87%)
Feb 04, 2013 25.23 25.37 25.04 25.05 21,715,674 -0.34(-1.33%)
Feb 01, 2013 24.99 25.42 24.91 25.39 18,397,250 +0.48(+1.93%)
Jan 31, 2013 24.72 24.93 24.60 24.91 18,312,588 +0.20(+0.79%)
Jan 30, 2013 24.57 24.83 24.54 24.72 11,091,470 +0.11(+0.46%)
Jan 29, 2013 24.56 24.72 24.39 24.60 8,210,347 -0.28(-1.12%)
Jan 28, 2013 24.73 25.08 24.71 24.88 10,321,796 +0.18(+0.73%)
Jan 25, 2013 24.96 25.07 24.63 24.70 11,204,225 -0.22(-0.88%)
Jan 24, 2013 24.96 25.31 24.86 24.92 10,394,159 +0.01(+0.03%)
Jan 23, 2013 25.04 25.08 24.70 24.91 12,636,977 -0.29(-1.14%)
Jan 22, 2013 25.11 25.21 24.95 25.20 17,321,824 -0.05(-0.18%)
Jan 18, 2013 24.87 25.26 24.87 25.24 17,654,052 +0.28(+1.12%)
Jan 17, 2013 24.48 25.04 24.44 24.96 12,208,567 +0.48(+1.97%)
Jan 16, 2013 24.23 24.52 24.16 24.48 7,190,934 +0.17(+0.71%)
Jan 15, 2013 24.20 24.38 24.08 24.31 6,536,275 -0.05(-0.19%)
Jan 14, 2013 24.29 24.58 24.29 24.35 7,325,285 -0.06(-0.25%)
Jan 11, 2013 24.41 24.58 24.35 24.41 7,139,420 -0.01(-0.03%)
Jan 10, 2013 24.18 24.53 24.16 24.42 10,647,955 +0.32(+1.34%)
Jan 09, 2013 23.78 24.11 23.77 24.10 8,968,593 +0.34(+1.42%)
Jan 08, 2013 23.91 24.09 23.64 23.76 9,166,245 -0.28(-1.15%)
Jan 07, 2013 23.92 24.24 23.92 24.04 9,817,054 +0.07(+0.31%)
Jan 04, 2013 24.10 24.23 23.91 23.96 10,100,798 -0.05(-0.21%)
Jan 03, 2013 24.21 24.31 23.93 24.02 11,728,682 -0.32(-1.30%)
Jan 02, 2013 24.16 24.33 23.71 24.33 17,737,418 +1.07(+4.60%)
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%)
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.