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, 2013 26.80 27.05 26.65 26.68 11,024,035 -0.42(-1.54%)
May 30, 2013 26.68 27.21 26.68 27.09 20,562,974 +0.28(+1.05%)
May 29, 2013 26.77 26.96 26.65 26.81 10,513,096 -0.08(-0.30%)
May 28, 2013 27.23 27.28 26.84 26.89 7,509,552 +0.16(+0.58%)
May 24, 2013 26.55 26.75 26.39 26.73 0 +0.00(+0.00%)
May 23, 2013 26.54 26.86 26.39 26.73 10,185,359 -0.01(-0.06%)
May 22, 2013 27.10 27.29 26.60 26.75 13,627,206 -0.44(-1.61%)
May 21, 2013 27.26 27.34 27.12 27.19 0 -0.02(-0.08%)
May 20, 2013 27.30 27.36 27.17 27.21 0 -0.10(-0.38%)
May 17, 2013 27.25 27.36 27.17 27.31 0 +0.13(+0.46%)
May 16, 2013 27.33 27.47 27.17 27.19 13,743,533 -0.16(-0.57%)
May 15, 2013 27.17 27.40 27.08 27.34 16,049,176 +0.20(+0.74%)
May 13, 2013 27.43 27.51 27.14 27.14 0 -0.37(-1.35%)
May 10, 2013 27.66 27.66 27.38 27.51 0 +0.02(+0.08%)
May 09, 2013 27.49 27.75 27.44 27.49 10,439,064 -0.06(-0.22%)
May 08, 2013 27.43 27.66 27.42 27.55 0 +0.04(+0.14%)
May 07, 2013 27.57 27.60 27.38 27.51 0 +0.00(+0.00%)
May 06, 2013 27.63 27.67 27.34 27.51 0 +0.02(+0.08%)
May 03, 2013 27.44 27.63 27.26 27.49 0 +0.23(+0.84%)
May 02, 2013 27.17 27.41 26.97 27.26 0 +0.22(+0.80%)
May 01, 2013 26.93 27.34 26.64 27.05 0 +0.15(+0.55%)
Apr 30, 2013 26.71 26.92 26.56 26.90 10,003,064 +0.18(+0.67%)
Apr 29, 2013 26.73 26.82 26.50 26.72 7,182,462 +0.17(+0.64%)
Apr 26, 2013 26.43 26.82 26.48 26.55 9,410,864 -0.27(-1.02%)
Apr 25, 2013 26.86 26.94 26.69 26.82 15,102,282 +0.07(+0.28%)
Apr 24, 2013 26.39 26.85 26.24 26.75 0 +0.23(+0.87%)
Apr 23, 2013 26.24 26.91 26.12 26.52 20,524,762 +0.66(+2.56%)
Apr 22, 2013 25.49 25.99 25.30 25.86 14,418,825 +0.42(+1.64%)
Apr 19, 2013 25.13 25.55 24.93 25.44 14,405,574 +0.25(+0.97%)
Apr 18, 2013 25.74 25.86 25.16 25.20 16,984,612 -0.22(-0.85%)
Apr 17, 2013 26.00 26.02 25.26 25.41 22,944,076 -1.13(-4.27%)
Apr 16, 2013 26.32 26.64 26.12 26.55 12,591,021 +0.35(+1.32%)
Apr 15, 2013 26.43 26.65 26.20 26.20 12,811,577 -0.43(-1.62%)
Apr 12, 2013 26.50 26.65 26.17 26.63 9,090,815 +0.12(+0.45%)
Apr 11, 2013 26.33 26.68 26.27 26.51 13,577,014 -0.05(-0.18%)
Apr 10, 2013 26.26 26.57 26.17 26.56 10,834,224 +0.44(+1.69%)
Apr 09, 2013 26.08 26.29 25.85 26.12 10,426,628 +0.07(+0.26%)
Apr 08, 2013 25.47 26.06 25.45 26.05 11,661,581 +0.65(+2.54%)
Apr 05, 2013 25.34 25.43 25.12 25.41 14,931,898 -0.22(-0.84%)
Apr 04, 2013 25.45 25.72 25.32 25.62 12,662,738 +0.25(+1.00%)
Apr 03, 2013 25.81 25.92 25.26 25.37 18,327,012 -0.46(-1.77%)
Apr 02, 2013 25.84 26.01 25.68 25.82 11,796,886 -0.18(-0.70%)
Apr 01, 2013 26.19 26.42 25.90 26.01 14,898,022 -0.35(-1.32%)
Mar 28, 2013 26.01 26.37 26.00 26.36 11,646,888 +0.30(+1.14%)
Mar 27, 2013 25.87 26.09 25.67 26.06 11,058,326 -0.01(-0.04%)
Mar 26, 2013 25.81 26.08 25.72 26.07 9,758,683 +0.46(+1.78%)
Mar 25, 2013 25.67 25.91 25.49 25.61 10,167,329 +0.01(+0.06%)
Mar 22, 2013 25.62 25.79 25.50 25.60 10,294,709 +0.13(+0.50%)
Mar 21, 2013 25.84 25.94 25.43 25.47 12,842,738 -0.57(-2.20%)
Mar 20, 2013 25.94 26.11 25.86 26.04 10,171,625 +0.30(+1.15%)
Mar 19, 2013 25.77 25.93 25.47 25.75 14,814,315 +0.03(+0.12%)
Mar 18, 2013 25.41 25.98 25.41 25.72 12,242,937 -0.34(-1.31%)
Mar 15, 2013 26.15 26.30 25.89 26.06 19,935,734 -0.22(-0.85%)
Mar 14, 2013 26.37 26.54 26.24 26.28 11,679,436 +0.07(+0.25%)
Mar 13, 2013 26.15 26.28 26.04 26.21 12,604,316 -0.25(-0.93%)
Mar 12, 2013 26.37 26.53 26.23 26.46 14,623,309 +0.07(+0.28%)
Mar 11, 2013 26.20 26.44 26.08 26.39 11,991,110 +0.17(+0.65%)
Mar 08, 2013 26.22 26.24 25.87 26.21 15,498,070 +0.07(+0.26%)
Mar 07, 2013 26.14 26.19 26.04 26.15 11,338,879 +0.04(+0.17%)
Mar 06, 2013 26.02 26.19 25.96 26.10 11,719,758 +0.10(+0.40%)
Mar 05, 2013 25.76 26.01 25.69 26.00 17,473,044 +0.33(+1.27%)
Mar 04, 2013 25.58 25.68 25.34 25.67 9,995,057 +0.03(+0.12%)
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.