Skip to main content

Texas Instruments (NQ: TXN )

183.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 46.84 46.94 46.02 46.25 8,390,386 -0.98(-2.07%)
Jul 30, 2014 47.00 47.38 46.76 47.23 5,408,191 +0.46(+0.98%)
Jul 29, 2014 47.19 47.48 46.77 46.77 6,139,682 -0.58(-1.22%)
Jul 28, 2014 46.85 47.44 46.38 47.35 11,324,786 +0.53(+1.13%)
Jul 25, 2014 47.73 47.73 46.77 46.82 9,472,077 -1.04(-2.17%)
Jul 24, 2014 48.50 48.61 47.78 47.86 9,868,284 -0.34(-0.70%)
Jul 23, 2014 49.22 49.24 48.15 48.20 12,057,441 -0.92(-1.88%)
Jul 22, 2014 49.00 49.24 48.44 49.12 8,207,313 -0.05(-0.10%)
Jul 21, 2014 48.08 49.34 48.08 49.17 7,540,954 +0.35(+0.72%)
Jul 18, 2014 48.42 48.97 48.17 48.82 5,178,802 +0.67(+1.39%)
Jul 17, 2014 48.53 48.93 48.05 48.15 5,289,638 -0.90(-1.83%)
Jul 16, 2014 49.00 49.20 48.81 49.05 4,824,961 +0.39(+0.80%)
Jul 15, 2014 48.98 49.12 48.42 48.66 5,461,425 -0.26(-0.53%)
Jul 14, 2014 49.44 49.53 48.86 48.92 5,082,904 -0.37(-0.75%)
Jul 11, 2014 48.83 49.29 48.83 49.29 4,231,398 +0.30(+0.60%)
Jul 10, 2014 48.76 49.09 48.28 48.99 4,862,125 -0.29(-0.58%)
Jul 09, 2014 49.06 49.41 48.83 49.28 4,313,302 +0.43(+0.88%)
Jul 08, 2014 48.52 49.04 48.52 48.85 4,468,454 -0.07(-0.14%)
Jul 07, 2014 48.73 49.09 48.73 48.92 2,895,776 -0.03(-0.06%)
Jul 03, 2014 48.58 48.95 48.95 48.95 1,689,500 +0.44(+0.91%)
Jul 02, 2014 48.33 48.67 48.33 48.51 2,818,660 +0.02(+0.04%)
Jul 01, 2014 48.03 48.73 47.93 48.49 4,702,202 +0.70(+1.46%)
Jun 30, 2014 47.67 47.95 47.48 47.79 3,009,015 +0.03(+0.06%)
Jun 27, 2014 47.72 47.78 47.37 47.76 4,105,898 -0.03(-0.06%)
Jun 26, 2014 48.04 48.05 47.38 47.79 3,487,726 -0.25(-0.52%)
Jun 25, 2014 46.66 48.11 46.55 48.04 3,610,106 +0.33(+0.69%)
Jun 24, 2014 47.89 48.20 47.64 47.71 3,724,778 -0.37(-0.77%)
Jun 23, 2014 47.98 48.17 47.82 48.08 3,001,391 +0.14(+0.29%)
Jun 20, 2014 48.06 48.22 47.55 47.94 8,463,866 +0.03(+0.06%)
Jun 19, 2014 48.08 48.21 47.62 47.91 5,109,275 +0.04(+0.08%)
Jun 18, 2014 48.28 48.30 47.63 47.87 3,898,980 -0.39(-0.81%)
Jun 17, 2014 47.96 48.31 47.92 48.26 3,828,054 +0.13(+0.27%)
Jun 16, 2014 48.05 48.29 47.80 48.13 4,472,414 -0.20(-0.41%)
Jun 13, 2014 48.28 48.45 47.91 48.33 4,763,509 +0.19(+0.39%)
Jun 12, 2014 47.89 48.23 47.83 48.14 5,781,337 +0.05(+0.10%)
Jun 11, 2014 47.86 48.24 47.67 48.09 3,299,659 +0.12(+0.25%)
Jun 10, 2014 47.78 47.98 47.65 47.97 2,674,006 +0.47(+0.99%)
Jun 06, 2014 47.69 47.77 47.38 47.50 2,965,790 +0.10(+0.21%)
Jun 05, 2014 45.86 47.49 45.65 47.40 3,950,483 +0.55(+1.17%)
Jun 04, 2014 47.19 47.19 46.77 46.85 3,494,431 -0.14(-0.30%)
Jun 03, 2014 46.93 47.19 46.78 46.99 3,941,030 +0.00(+0.00%)
Jun 02, 2014 47.00 47.24 46.78 46.99 3,374,115 +0.01(+0.02%)
May 30, 2014 46.84 47.00 46.44 46.98 4,575,701 +0.32(+0.69%)
May 29, 2014 46.57 46.66 46.39 46.66 2,941,796 +0.20(+0.43%)
May 28, 2014 46.29 46.53 45.97 46.46 3,960,862 +0.11(+0.24%)
May 27, 2014 46.38 46.78 46.24 46.35 4,594,862 +0.10(+0.22%)
May 23, 2014 46.08 46.25 46.25 46.25 3,864,500 +0.06(+0.13%)
May 22, 2014 45.74 46.26 45.62 46.19 2,254,069 +0.54(+1.18%)
May 21, 2014 45.94 45.95 45.35 45.65 3,993,274 -0.06(-0.13%)
May 20, 2014 45.42 45.83 45.38 45.71 4,412,267 +0.11(+0.24%)
May 19, 2014 45.21 45.83 45.13 45.60 4,631,496 +0.61(+1.36%)
May 16, 2014 45.12 45.22 44.75 44.99 6,593,450 +0.10(+0.22%)
May 15, 2014 45.53 45.66 44.68 44.89 8,356,290 -0.72(-1.58%)
May 14, 2014 45.83 46.28 45.46 45.61 6,231,628 -0.53(-1.15%)
May 13, 2014 46.91 47.01 46.10 46.14 8,038,819 -0.81(-1.73%)
May 12, 2014 46.13 47.15 45.98 46.95 6,374,452 +1.11(+2.42%)
May 09, 2014 46.04 46.18 45.48 45.84 5,549,822 -0.27(-0.59%)
May 08, 2014 45.59 46.60 45.37 46.11 6,032,111 +0.53(+1.16%)
May 07, 2014 45.33 45.66 45.08 45.58 4,463,492 +0.20(+0.44%)
May 06, 2014 45.63 45.86 45.32 45.38 4,301,559 -0.34(-0.74%)
May 05, 2014 45.49 45.86 45.38 45.72 3,970,248 -0.06(-0.13%)
May 02, 2014 45.57 45.97 45.25 45.78 6,002,442 +0.55(+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.