Skip to main content

Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 38.30 39.13 37.99 38.70 18,673,520 +1.66(+4.48%)
Oct 30, 2014 37.52 37.66 36.53 37.04 14,737,533 -0.62(-1.66%)
Oct 29, 2014 37.51 37.71 37.40 37.66 10,475,965 +0.13(+0.35%)
Oct 28, 2014 37.22 37.53 37.02 37.53 8,178,258 +0.43(+1.15%)
Oct 27, 2014 36.87 37.19 36.81 37.11 9,790,574 +0.29(+0.80%)
Oct 24, 2014 36.47 36.86 36.19 36.81 7,245,599 +0.44(+1.21%)
Oct 23, 2014 36.51 36.70 36.25 36.37 9,053,465 +0.29(+0.81%)
Oct 22, 2014 36.69 36.90 36.05 36.08 15,068,325 -0.12(-0.32%)
Oct 21, 2014 35.24 36.25 34.88 36.19 19,431,398 +1.83(+5.31%)
Oct 20, 2014 33.65 34.44 33.42 34.37 12,274,503 +0.57(+1.69%)
Oct 17, 2014 34.01 34.53 33.72 33.79 16,789,370 +0.06(+0.18%)
Oct 16, 2014 32.53 33.97 32.53 33.73 14,669,859 +0.64(+1.94%)
Oct 15, 2014 32.30 33.38 32.27 33.09 18,858,088 +0.35(+1.06%)
Oct 14, 2014 32.97 33.31 32.59 32.74 12,092,163 +0.29(+0.91%)
Oct 13, 2014 32.94 33.39 32.09 32.45 19,637,412 -0.63(-1.90%)
Oct 10, 2014 34.28 34.28 32.17 33.07 42,941,820 -2.54(-7.13%)
Oct 09, 2014 36.15 36.40 35.58 35.61 11,491,447 -0.71(-1.96%)
Oct 08, 2014 35.73 36.46 35.36 36.32 10,385,014 +0.72(+2.02%)
Oct 07, 2014 35.88 36.00 35.52 35.60 10,466,968 -0.48(-1.32%)
Oct 06, 2014 36.35 36.56 35.84 36.08 6,116,958 -0.15(-0.42%)
Oct 03, 2014 36.37 36.68 36.08 36.23 7,611,357 -0.02(-0.04%)
Oct 02, 2014 36.19 36.42 35.70 36.25 7,257,403 -0.03(-0.09%)
Oct 01, 2014 36.77 36.93 36.23 36.28 10,150,123 -0.63(-1.70%)
Sep 30, 2014 37.30 37.55 36.79 36.90 8,311,457 -0.44(-1.18%)
Sep 29, 2014 37.15 37.50 37.07 37.35 4,084,563 -0.05(-0.14%)
Sep 26, 2014 37.28 37.50 37.18 37.40 4,654,353 +0.15(+0.39%)
Sep 25, 2014 37.72 37.79 37.19 37.25 6,845,480 -0.52(-1.37%)
Sep 24, 2014 37.66 37.88 37.58 37.77 6,623,544 +0.12(+0.32%)
Sep 23, 2014 37.39 37.89 37.39 37.65 7,297,221 -0.00(-0.01%)
Sep 22, 2014 37.68 37.72 37.35 37.66 7,438,829 -0.07(-0.18%)
Sep 19, 2014 37.92 38.20 37.65 37.72 16,231,483 -0.18(-0.47%)
Sep 18, 2014 37.51 37.95 37.41 37.90 4,882,801 +0.47(+1.26%)
Sep 17, 2014 37.12 37.63 37.07 37.43 4,981,268 +0.35(+0.94%)
Sep 16, 2014 36.64 37.21 36.45 37.08 7,106,849 +0.26(+0.69%)
Sep 15, 2014 36.46 37.06 36.46 36.83 4,185,276 -0.19(-0.50%)
Sep 12, 2014 37.09 37.28 36.73 37.01 6,252,343 -0.25(-0.66%)
Sep 11, 2014 36.99 37.31 36.91 37.26 4,091,128 +0.12(+0.33%)
Sep 10, 2014 37.47 37.47 37.01 37.14 7,112,173 -0.22(-0.60%)
Sep 09, 2014 37.45 37.55 37.30 37.36 4,075,445 -0.16(-0.43%)
Sep 08, 2014 37.45 37.74 37.39 37.52 5,137,199 -0.07(-0.19%)
Sep 05, 2014 37.38 37.60 37.31 37.59 4,714,881 +0.26(+0.68%)
Sep 04, 2014 37.53 37.58 37.27 37.34 4,497,294 -0.08(-0.21%)
Sep 03, 2014 37.38 37.43 37.07 37.42 5,019,533 +0.34(+0.93%)
Sep 02, 2014 37.48 37.48 36.87 37.07 4,291,981 -0.21(-0.57%)
Aug 29, 2014 37.38 37.28 37.28 37.28 4,436,324 +0.12(+0.33%)
Aug 28, 2014 36.84 37.27 36.75 37.16 4,429,002 +0.19(+0.50%)
Aug 27, 2014 36.85 37.02 36.55 36.97 6,391,320 +0.22(+0.61%)
Aug 26, 2014 36.73 36.87 36.61 36.75 5,893,209 +0.09(+0.25%)
Aug 25, 2014 37.43 37.53 36.57 36.66 6,444,360 -0.50(-1.35%)
Aug 22, 2014 37.35 37.42 37.11 37.16 4,131,220 -0.12(-0.31%)
Aug 21, 2014 37.10 37.32 36.99 37.28 4,779,579 +0.22(+0.61%)
Aug 20, 2014 36.90 37.11 36.89 37.05 6,805,603 +0.15(+0.40%)
Aug 19, 2014 36.84 37.08 36.73 36.90 3,995,978 +0.10(+0.27%)
Aug 18, 2014 36.80 36.94 36.65 36.80 4,918,726 +0.00(+0.00%)
Aug 15, 2014 36.89 36.94 36.37 36.80 7,565,003 +0.23(+0.63%)
Aug 14, 2014 36.51 36.62 36.38 36.57 3,296,129 +0.14(+0.38%)
Aug 13, 2014 36.53 36.53 36.24 36.43 7,052,931 +0.32(+0.89%)
Aug 12, 2014 35.79 36.17 35.79 36.11 4,895,309 +0.13(+0.35%)
Aug 11, 2014 35.75 36.23 35.75 35.98 4,385,067 +0.13(+0.37%)
Aug 08, 2014 35.52 35.81 35.48 35.85 6,451,377 +0.51(+1.45%)
Aug 07, 2014 35.94 35.98 35.29 35.34 8,644,453 -0.39(-1.08%)
Aug 06, 2014 35.50 35.94 35.43 35.73 6,384,935 +0.14(+0.39%)
Aug 05, 2014 35.95 35.95 35.53 35.59 10,099,084 -0.31(-0.86%)
Aug 04, 2014 35.75 35.99 35.64 35.90 6,836,894 +0.12(+0.32%)
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.