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 (%)
May 30, 2014 35.53 35.65 35.22 35.63 6,032,602 +0.24(+0.69%)
May 29, 2014 35.32 35.39 35.19 35.39 3,878,462 +0.15(+0.43%)
May 28, 2014 35.11 35.29 34.87 35.24 5,221,999 +0.08(+0.24%)
May 27, 2014 35.18 35.49 35.07 35.16 6,057,864 +0.08(+0.22%)
May 23, 2014 34.95 35.08 35.08 35.08 5,094,955 +0.05(+0.13%)
May 22, 2014 34.69 35.09 34.60 35.03 2,971,763 +0.41(+1.18%)
May 21, 2014 34.85 34.85 34.40 34.63 5,264,730 -0.05(-0.13%)
May 20, 2014 34.45 34.76 34.42 34.67 5,817,131 +0.08(+0.24%)
May 19, 2014 34.29 34.76 34.23 34.59 6,106,162 +0.46(+1.36%)
May 16, 2014 34.22 34.30 33.94 34.12 8,692,802 +0.08(+0.22%)
May 15, 2014 34.53 34.63 33.89 34.05 11,016,929 -0.55(-1.58%)
May 14, 2014 34.76 35.11 34.48 34.59 8,215,775 -0.40(-1.15%)
May 13, 2014 35.58 35.66 34.97 35.00 10,598,376 -0.61(-1.73%)
May 12, 2014 34.99 35.76 34.88 35.61 8,404,075 +0.84(+2.42%)
May 09, 2014 34.92 35.03 34.50 34.77 7,316,883 -0.20(-0.59%)
May 08, 2014 34.58 35.35 34.41 34.97 7,952,732 +0.40(+1.16%)
May 07, 2014 34.38 34.63 34.19 34.57 5,884,666 +0.15(+0.44%)
May 06, 2014 34.61 34.78 34.38 34.42 5,671,173 -0.26(-0.74%)
May 05, 2014 34.50 34.78 34.42 34.68 5,234,373 -0.05(-0.13%)
May 02, 2014 34.56 34.87 34.32 34.72 7,913,617 +0.42(+1.22%)
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.