Skip to main content

Texas Instruments (NQ: TXN )

173.91 +1.04 (+0.60%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.20 44.45 43.84 44.12 7,514,285 +0.01(+0.02%)
May 28, 2015 44.15 44.50 43.96 44.11 8,683,513 -0.05(-0.11%)
May 27, 2015 43.17 44.37 43.17 44.16 9,224,692 +1.11(+2.58%)
May 26, 2015 43.59 43.59 42.76 43.05 6,732,631 -0.64(-1.45%)
May 22, 2015 43.58 43.68 43.68 43.68 6,869,138 -0.11(-0.24%)
May 21, 2015 43.80 44.18 43.60 43.79 5,400,349 -0.10(-0.23%)
May 20, 2015 44.03 44.40 43.84 43.89 5,297,027 -0.12(-0.27%)
May 19, 2015 44.10 44.29 43.84 44.01 6,145,120 -0.01(-0.02%)
May 18, 2015 43.80 44.10 43.65 44.02 4,893,944 +0.14(+0.32%)
May 15, 2015 44.10 44.18 43.61 43.88 5,279,286 +0.00(+0.01%)
May 14, 2015 43.49 44.07 43.39 43.87 5,208,306 +0.72(+1.67%)
May 13, 2015 42.73 43.36 42.71 43.15 5,491,160 +0.41(+0.97%)
May 12, 2015 42.76 43.07 42.40 42.74 5,469,659 -0.22(-0.51%)
May 11, 2015 43.09 43.20 42.85 42.95 5,328,861 -0.21(-0.48%)
May 08, 2015 43.00 43.53 42.87 43.16 6,102,156 +0.50(+1.18%)
May 07, 2015 42.58 42.92 42.46 42.65 7,410,189 +0.28(+0.67%)
May 06, 2015 42.71 43.04 42.09 42.37 9,806,561 -0.24(-0.57%)
May 05, 2015 43.37 43.42 42.49 42.61 10,101,570 -1.01(-2.32%)
May 04, 2015 43.63 43.88 43.40 43.63 5,147,789 -0.01(-0.03%)
May 01, 2015 43.17 43.73 42.94 43.64 7,258,262 +0.87(+2.03%)
Apr 30, 2015 43.32 43.51 42.54 42.77 8,564,013 -0.64(-1.47%)
Apr 29, 2015 43.13 43.65 42.90 43.41 6,687,306 -0.06(-0.13%)
Apr 28, 2015 43.64 43.80 43.11 43.47 8,530,218 -0.10(-0.24%)
Apr 27, 2015 43.38 44.15 43.20 43.57 10,708,580 +0.65(+1.52%)
Apr 24, 2015 42.88 43.00 42.45 42.92 13,432,937 +0.01(+0.02%)
Apr 23, 2015 42.58 43.07 42.29 42.91 29,312,448 -3.14(-6.83%)
Apr 22, 2015 45.91 46.16 45.46 46.05 5,700,655 +0.45(+0.98%)
Apr 21, 2015 46.16 46.16 45.51 45.61 3,638,896 -0.01(-0.02%)
Apr 20, 2015 45.17 45.90 45.17 45.61 4,106,666 +0.66(+1.47%)
Apr 17, 2015 45.36 45.64 44.85 44.96 6,670,996 -0.85(-1.85%)
Apr 16, 2015 45.59 45.93 45.54 45.80 5,175,926 -0.07(-0.15%)
Apr 15, 2015 44.78 46.02 44.69 45.87 8,486,271 +1.37(+3.08%)
Apr 14, 2015 44.81 45.02 44.37 44.50 4,941,666 -0.36(-0.80%)
Apr 13, 2015 45.34 45.47 44.85 44.86 3,831,401 -0.39(-0.86%)
Apr 10, 2015 45.35 45.36 45.12 45.25 4,349,603 -0.06(-0.14%)
Apr 09, 2015 44.48 45.36 44.33 45.31 5,562,847 +0.64(+1.42%)
Apr 08, 2015 44.54 44.92 44.35 44.67 5,282,297 +0.02(+0.05%)
Apr 07, 2015 44.45 45.03 44.36 44.65 4,156,812 +0.10(+0.23%)
Apr 06, 2015 44.06 44.81 43.80 44.55 3,979,384 +0.07(+0.16%)
Apr 02, 2015 44.45 44.48 44.48 44.48 4,521,884 +0.15(+0.33%)
Apr 01, 2015 44.74 44.88 44.09 44.33 6,788,036 -0.51(-1.14%)
Mar 31, 2015 45.28 45.41 44.76 44.84 6,255,423 -0.64(-1.41%)
Mar 30, 2015 44.78 45.58 44.57 45.48 6,804,821 +0.97(+2.18%)
Mar 27, 2015 43.73 44.83 43.57 44.51 6,560,171 +0.75(+1.72%)
Mar 26, 2015 43.20 44.11 42.83 43.76 8,710,910 +0.05(+0.13%)
Mar 25, 2015 45.80 45.83 43.70 43.70 14,287,795 -2.13(-4.64%)
Mar 24, 2015 46.10 46.28 45.80 45.83 4,674,706 -0.17(-0.38%)
Mar 23, 2015 46.41 46.47 45.98 46.00 4,855,193 -0.49(-1.05%)
Mar 20, 2015 46.19 46.68 46.05 46.49 11,669,436 +0.59(+1.29%)
Mar 19, 2015 45.76 46.05 45.55 45.89 4,350,407 +0.18(+0.39%)
Mar 18, 2015 45.61 46.02 44.64 45.72 7,956,226 +0.26(+0.57%)
Mar 17, 2015 45.63 45.66 45.07 45.46 4,158,856 -0.28(-0.62%)
Mar 16, 2015 45.08 45.83 44.99 45.74 6,583,696 +0.95(+2.13%)
Mar 13, 2015 45.00 45.09 44.39 44.79 6,128,064 -0.08(-0.18%)
Mar 12, 2015 44.31 44.96 44.31 44.87 4,728,462 +0.04(+0.09%)
Mar 11, 2015 45.03 45.30 44.79 44.83 4,018,891 +0.05(+0.12%)
Mar 10, 2015 45.36 45.61 44.75 44.78 7,296,815 -1.04(-2.26%)
Mar 09, 2015 45.29 45.97 45.18 45.81 5,144,326 +0.61(+1.35%)
Mar 06, 2015 45.64 45.72 45.05 45.20 5,709,089 -0.55(-1.20%)
Mar 05, 2015 45.72 46.10 45.50 45.75 4,700,308 +0.02(+0.03%)
Mar 04, 2015 45.89 45.93 45.37 45.73 5,705,310 -0.20(-0.43%)
Mar 03, 2015 46.89 46.90 45.87 45.93 7,763,926 -1.07(-2.29%)
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.