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 (%)
Aug 31, 2015 37.42 37.95 37.07 37.49 12,947,781 -0.12(-0.31%)
Aug 28, 2015 36.70 37.61 36.44 37.60 10,519,007 +0.73(+1.98%)
Aug 27, 2015 35.87 36.95 35.65 36.88 12,534,483 +1.29(+3.63%)
Aug 26, 2015 35.13 35.63 34.28 35.58 24,343,848 +1.48(+4.34%)
Aug 25, 2015 36.06 36.30 34.08 34.10 18,451,088 -1.07(-3.05%)
Aug 24, 2015 35.28 36.86 34.28 35.18 19,763,932 -0.84(-2.33%)
Aug 21, 2015 36.80 37.32 36.01 36.01 22,910,672 -1.15(-3.10%)
Aug 20, 2015 38.12 38.22 37.12 37.17 13,023,943 -1.39(-3.60%)
Aug 19, 2015 39.28 39.30 38.43 38.55 8,813,495 -0.56(-1.42%)
Aug 18, 2015 39.54 39.76 38.92 39.11 8,905,663 -0.78(-1.94%)
Aug 17, 2015 39.53 39.99 39.32 39.89 4,293,024 +0.20(+0.51%)
Aug 14, 2015 39.57 39.83 39.23 39.68 5,789,543 +0.01(+0.02%)
Aug 13, 2015 40.09 40.21 39.59 39.67 5,114,160 -0.38(-0.94%)
Aug 12, 2015 39.33 40.24 39.02 40.05 9,613,998 +0.37(+0.93%)
Aug 11, 2015 40.39 40.39 39.45 39.68 10,225,911 -1.13(-2.77%)
Aug 10, 2015 40.94 41.10 40.00 40.81 13,395,308 +1.38(+3.50%)
Aug 07, 2015 39.05 39.48 38.91 39.43 6,795,172 +0.05(+0.14%)
Aug 06, 2015 39.78 39.89 39.05 39.38 7,728,279 -0.47(-1.19%)
Aug 05, 2015 39.27 40.06 39.23 39.85 9,237,875 +0.80(+2.04%)
Aug 04, 2015 39.32 39.47 38.69 39.05 7,328,772 -0.20(-0.50%)
Aug 03, 2015 39.24 39.36 38.94 39.25 6,796,621 +0.09(+0.22%)
Jul 31, 2015 39.48 39.48 39.03 39.16 9,528,972 -0.20(-0.52%)
Jul 30, 2015 38.86 39.52 38.79 39.37 7,183,970 +0.22(+0.56%)
Jul 29, 2015 38.96 39.33 38.54 39.15 8,748,430 +0.17(+0.44%)
Jul 28, 2015 38.25 39.36 38.02 38.98 9,812,133 +0.82(+2.14%)
Jul 27, 2015 38.04 38.42 37.72 38.16 12,070,497 +0.00(+0.00%)
Jul 24, 2015 39.29 39.35 38.04 38.16 14,082,741 -1.15(-2.93%)
Jul 23, 2015 38.79 39.89 38.59 39.31 17,052,756 +0.94(+2.45%)
Jul 22, 2015 37.59 38.63 37.36 38.37 19,762,954 -0.72(-1.85%)
Jul 21, 2015 38.94 39.75 38.84 39.09 13,661,982 +0.11(+0.28%)
Jul 20, 2015 39.74 39.74 38.78 38.98 11,405,794 +0.57(+1.48%)
Jul 17, 2015 38.35 38.49 37.96 38.42 9,021,604 +0.00(+0.00%)
Jul 16, 2015 38.51 38.64 37.96 38.42 9,509,690 -0.10(-0.26%)
Jul 15, 2015 38.31 38.76 38.25 38.52 7,016,098 -0.21(-0.54%)
Jul 14, 2015 38.44 38.91 38.38 38.73 8,351,831 +0.33(+0.87%)
Jul 13, 2015 38.29 38.56 38.14 38.39 6,344,292 +0.25(+0.65%)
Jul 10, 2015 38.08 38.35 37.82 38.14 10,855,866 +0.70(+1.87%)
Jul 09, 2015 38.95 39.23 37.43 37.44 29,054,074 -1.11(-2.87%)
Jul 08, 2015 39.40 39.45 38.49 38.55 15,169,841 -1.31(-3.28%)
Jul 07, 2015 39.93 40.05 38.90 39.86 10,543,473 -0.14(-0.35%)
Jul 06, 2015 40.04 40.48 39.74 40.00 5,462,323 -0.45(-1.12%)
Jul 02, 2015 40.62 40.45 40.45 40.45 4,680,063 +0.05(+0.12%)
Jul 01, 2015 40.59 40.71 40.28 40.40 12,618,630 +0.31(+0.78%)
Jun 30, 2015 40.45 40.46 39.93 40.09 6,759,202 -0.01(-0.02%)
Jun 29, 2015 40.91 40.98 40.06 40.10 8,436,880 -1.07(-2.61%)
Jun 26, 2015 41.55 41.87 40.81 41.17 10,099,536 -0.70(-1.66%)
Jun 25, 2015 42.21 42.35 41.82 41.87 4,830,439 -0.15(-0.36%)
Jun 24, 2015 42.53 42.66 41.97 42.02 5,401,005 -0.65(-1.53%)
Jun 23, 2015 43.05 43.27 42.58 42.67 6,496,152 -0.52(-1.21%)
Jun 22, 2015 42.51 43.21 42.51 43.19 12,210,673 +0.77(+1.82%)
Jun 19, 2015 42.22 42.49 41.67 42.42 12,782,857 +0.23(+0.53%)
Jun 18, 2015 41.62 42.32 41.51 42.20 7,594,959 +0.72(+1.75%)
Jun 17, 2015 41.49 41.66 41.15 41.47 4,452,989 +0.16(+0.38%)
Jun 16, 2015 41.18 41.40 40.98 41.32 3,472,033 +0.03(+0.08%)
Jun 15, 2015 40.82 41.33 40.73 41.28 6,289,933 +0.03(+0.07%)
Jun 12, 2015 41.52 41.65 41.24 41.26 5,363,188 -0.49(-1.17%)
Jun 11, 2015 42.16 42.23 41.70 41.75 6,053,383 -0.43(-1.02%)
Jun 10, 2015 41.36 42.33 41.19 42.17 8,905,002 +0.99(+2.41%)
Jun 09, 2015 41.12 41.46 40.82 41.18 5,671,894 +0.07(+0.18%)
Jun 08, 2015 41.77 41.81 41.02 41.11 6,161,489 -0.75(-1.79%)
Jun 05, 2015 42.01 42.23 41.70 41.86 4,690,360 -0.15(-0.36%)
Jun 04, 2015 42.54 42.71 41.89 42.01 8,532,470 -0.70(-1.65%)
Jun 03, 2015 43.16 43.26 42.67 42.72 4,701,353 -0.28(-0.66%)
Jun 02, 2015 43.13 43.27 42.71 43.00 5,949,158 -0.36(-0.83%)
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.