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 29, 2015 43.60 43.85 43.25 43.52 7,617,714 +0.01(+0.02%)
May 28, 2015 43.55 43.90 43.37 43.51 8,803,036 -0.05(-0.11%)
May 27, 2015 42.58 43.76 42.58 43.56 9,351,665 +1.10(+2.58%)
May 26, 2015 43.00 43.00 42.18 42.46 6,825,302 -0.63(-1.45%)
May 22, 2015 42.98 43.09 43.09 43.09 6,963,688 -0.10(-0.24%)
May 21, 2015 43.20 43.58 43.01 43.19 5,474,681 -0.10(-0.23%)
May 20, 2015 43.44 43.79 43.24 43.30 5,369,938 -0.12(-0.27%)
May 19, 2015 43.50 43.68 43.25 43.41 6,229,704 -0.01(-0.02%)
May 18, 2015 43.20 43.51 43.05 43.42 4,961,306 +0.14(+0.32%)
May 15, 2015 43.51 43.58 43.02 43.28 5,351,952 +0.00(+0.01%)
May 14, 2015 42.90 43.47 42.81 43.28 5,279,996 +0.71(+1.67%)
May 13, 2015 42.15 42.77 42.13 42.56 5,566,742 +0.41(+0.97%)
May 12, 2015 42.18 42.48 41.83 42.16 5,544,945 -0.21(-0.51%)
May 11, 2015 42.51 42.61 42.27 42.37 5,402,210 -0.20(-0.48%)
May 08, 2015 42.42 42.94 42.29 42.57 6,186,149 +0.50(+1.18%)
May 07, 2015 42.00 42.34 41.89 42.07 7,512,186 +0.28(+0.67%)
May 06, 2015 42.13 42.46 41.52 41.79 9,941,542 -0.24(-0.57%)
May 05, 2015 42.78 42.83 41.91 42.03 10,240,612 -1.00(-2.32%)
May 04, 2015 43.04 43.28 42.81 43.03 5,218,645 -0.01(-0.03%)
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.