Skip to main content

Texas Instruments (NQ: TXN )

173.85 +0.98 (+0.57%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.02 36.14 35.71 36.12 5,950,694 +0.25(+0.69%)
May 29, 2014 35.81 35.88 35.67 35.88 3,825,802 +0.15(+0.43%)
May 28, 2014 35.59 35.78 35.35 35.72 5,151,096 +0.08(+0.24%)
May 27, 2014 35.66 35.97 35.56 35.64 5,975,613 +0.08(+0.22%)
May 23, 2014 35.43 35.56 35.56 35.56 5,025,778 +0.05(+0.13%)
May 22, 2014 35.17 35.57 35.08 35.52 2,931,414 +0.42(+1.18%)
May 21, 2014 35.32 35.33 34.87 35.10 5,193,248 -0.05(-0.13%)
May 20, 2014 34.93 35.24 34.89 35.15 5,738,148 +0.08(+0.24%)
May 19, 2014 34.76 35.24 34.70 35.06 6,023,255 +0.47(+1.36%)
May 16, 2014 34.69 34.77 34.41 34.59 8,574,774 +0.08(+0.22%)
May 15, 2014 35.01 35.11 34.36 34.52 10,867,346 -0.55(-1.58%)
May 14, 2014 35.24 35.59 34.96 35.07 8,104,225 -0.41(-1.15%)
May 13, 2014 36.07 36.15 35.45 35.48 10,454,475 -0.62(-1.73%)
May 12, 2014 35.47 36.26 35.36 36.10 8,289,968 +0.85(+2.42%)
May 09, 2014 35.40 35.51 34.97 35.25 7,217,537 -0.21(-0.59%)
May 08, 2014 35.06 35.83 34.89 35.46 7,844,753 +0.41(+1.16%)
May 07, 2014 34.86 35.11 34.66 35.05 5,804,766 +0.15(+0.44%)
May 06, 2014 35.09 35.26 34.85 34.89 5,594,172 -0.26(-0.74%)
May 05, 2014 34.98 35.26 34.89 35.16 5,163,303 -0.05(-0.13%)
May 02, 2014 35.04 35.35 34.79 35.20 7,806,169 +0.42(+1.22%)
May 01, 2014 35.30 35.37 34.72 34.78 11,930,495 -0.17(-0.48%)
Apr 30, 2014 35.34 35.50 34.93 34.95 12,882,252 -0.52(-1.45%)
Apr 29, 2014 35.23 35.54 35.09 35.46 10,114,790 +0.52(+1.47%)
Apr 28, 2014 35.72 35.93 34.76 34.95 17,448,466 -0.45(-1.28%)
Apr 25, 2014 36.66 36.80 35.10 35.40 16,236,244 -1.63(-4.39%)
Apr 24, 2014 36.50 37.52 36.39 37.03 17,185,484 +1.54(+4.33%)
Apr 23, 2014 35.56 35.91 35.46 35.49 7,367,954 -0.10(-0.28%)
Apr 22, 2014 35.05 35.68 34.79 35.59 6,412,320 +0.37(+1.04%)
Apr 21, 2014 35.28 35.33 34.90 35.23 3,899,319 +0.21(+0.61%)
Apr 17, 2014 34.65 35.01 35.01 35.01 8,563,955 +0.47(+1.37%)
Apr 16, 2014 34.91 34.94 34.03 34.54 11,505,949 -0.46(-1.31%)
Apr 15, 2014 34.67 35.13 34.41 35.00 7,990,541 +0.37(+1.08%)
Apr 14, 2014 34.96 34.96 34.32 34.62 6,716,558 +0.26(+0.76%)
Apr 11, 2014 34.20 34.94 34.17 34.36 10,944,961 -0.42(-1.21%)
Apr 10, 2014 36.00 36.13 34.78 34.78 10,635,603 -1.31(-3.62%)
Apr 09, 2014 35.87 36.18 35.57 36.09 5,656,561 +0.36(+1.01%)
Apr 08, 2014 35.42 35.83 35.36 35.73 7,814,905 +0.40(+1.12%)
Apr 07, 2014 35.36 35.83 35.16 35.33 9,509,006 -0.07(-0.19%)
Apr 04, 2014 36.59 36.67 35.32 35.40 9,711,665 -1.03(-2.83%)
Apr 03, 2014 36.46 36.59 36.29 36.43 3,407,282 +0.05(+0.15%)
Apr 02, 2014 36.35 36.65 36.26 36.38 6,739,714 +0.07(+0.19%)
Apr 01, 2014 36.15 38.20 36.00 36.31 8,105,363 +0.28(+0.78%)
Mar 31, 2014 35.95 36.24 35.80 36.03 6,043,665 +0.40(+1.11%)
Mar 28, 2014 35.32 35.95 35.23 35.63 5,667,138 +0.43(+1.22%)
Mar 27, 2014 35.49 35.61 35.14 35.20 6,446,724 -0.24(-0.67%)
Mar 26, 2014 35.89 36.10 35.32 35.44 8,866,391 -0.23(-0.64%)
Mar 25, 2014 35.78 35.83 35.22 35.67 8,619,584 +0.09(+0.26%)
Mar 24, 2014 35.75 35.91 35.29 35.58 8,969,782 -0.44(-1.23%)
Mar 21, 2014 36.23 36.40 35.52 36.02 28,396,060 +0.15(+0.43%)
Mar 20, 2014 34.80 35.88 34.69 35.87 10,057,740 +1.09(+3.14%)
Mar 19, 2014 34.77 35.15 34.58 34.78 7,632,500 +0.09(+0.26%)
Mar 18, 2014 34.54 34.87 34.43 34.68 5,343,154 +0.10(+0.29%)
Mar 17, 2014 34.03 34.78 33.93 34.58 7,705,193 +0.73(+2.17%)
Mar 14, 2014 34.34 34.60 33.84 33.85 13,151,959 -0.52(-1.51%)
Mar 13, 2014 35.52 35.74 34.31 34.37 12,834,023 -1.10(-3.10%)
Mar 12, 2014 34.78 35.60 34.78 35.47 12,462,112 +0.58(+1.66%)
Mar 11, 2014 35.13 35.33 34.60 34.89 6,495,211 -0.15(-0.44%)
Mar 10, 2014 35.07 35.14 34.78 35.04 4,356,936 +0.02(+0.04%)
Mar 07, 2014 35.05 35.17 34.85 35.03 5,068,916 +0.13(+0.37%)
Mar 06, 2014 34.61 34.95 34.54 34.90 6,244,720 +0.38(+1.11%)
Mar 05, 2014 33.73 34.83 33.73 34.52 6,598,400 -0.06(-0.18%)
Mar 04, 2014 34.25 34.69 34.24 34.58 6,691,712 +0.52(+1.53%)
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.