Skip to main content

Texas Instruments (NQ: TXN )

174.13 +1.26 (+0.73%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 42.33 42.71 41.84 41.91 15,960,675 -0.96(-2.23%)
Jan 29, 2015 42.13 43.02 41.88 42.87 6,433,352 +0.58(+1.36%)
Jan 28, 2015 42.93 43.33 42.23 42.29 9,428,784 -0.44(-1.02%)
Jan 27, 2015 42.50 43.22 42.25 42.73 10,949,143 -0.17(-0.40%)
Jan 26, 2015 42.63 43.10 42.36 42.90 7,866,481 -0.01(-0.02%)
Jan 23, 2015 42.83 43.09 42.50 42.91 6,231,830 +0.07(+0.16%)
Jan 22, 2015 42.33 42.85 41.57 42.84 7,037,377 +0.54(+1.27%)
Jan 21, 2015 41.54 42.45 41.46 42.30 6,889,466 +0.37(+0.88%)
Jan 20, 2015 41.68 42.20 41.45 41.93 9,256,259 +0.41(+0.98%)
Jan 16, 2015 40.90 41.63 40.62 41.53 6,401,502 +0.70(+1.72%)
Jan 15, 2015 41.23 41.49 40.68 40.82 7,437,799 -0.25(-0.62%)
Jan 14, 2015 40.95 41.54 40.71 41.08 6,661,602 -0.06(-0.15%)
Jan 13, 2015 41.75 42.30 40.88 41.14 6,433,821 -0.26(-0.62%)
Jan 12, 2015 41.88 41.89 41.23 41.40 5,495,273 -0.37(-0.90%)
Jan 09, 2015 41.68 42.07 41.37 41.77 5,022,030 +0.02(+0.06%)
Jan 08, 2015 41.40 42.04 41.31 41.75 8,078,007 +0.67(+1.63%)
Jan 07, 2015 40.53 41.20 40.36 41.08 5,873,354 +0.72(+1.80%)
Jan 06, 2015 41.22 41.32 40.31 40.35 7,016,912 -0.67(-1.64%)
Jan 05, 2015 41.45 41.68 40.99 41.03 7,185,051 -0.65(-1.56%)
Jan 02, 2015 41.74 42.14 41.31 41.68 5,166,258 +0.01(+0.03%)
Dec 31, 2014 42.24 41.67 41.67 41.67 5,220,826 -0.36(-0.86%)
Dec 30, 2014 42.37 42.37 42.01 42.03 3,370,814 -0.41(-0.96%)
Dec 29, 2014 42.63 42.71 42.38 42.44 3,055,329 -0.23(-0.53%)
Dec 26, 2014 42.79 42.88 42.63 42.66 2,359,968 -0.09(-0.21%)
Dec 24, 2014 42.85 42.75 42.75 42.75 1,851,529 +0.06(+0.15%)
Dec 23, 2014 42.83 43.13 42.65 42.69 4,500,914 -0.03(-0.07%)
Dec 22, 2014 42.46 42.82 42.34 42.72 5,594,684 +0.46(+1.09%)
Dec 19, 2014 42.82 42.82 42.10 42.26 13,580,738 -0.19(-0.44%)
Dec 18, 2014 42.48 42.50 42.08 42.45 10,410,933 +0.76(+1.81%)
Dec 17, 2014 40.87 41.82 40.49 41.69 11,396,659 +0.80(+1.96%)
Dec 16, 2014 41.30 41.90 40.85 40.89 9,201,607 -0.46(-1.12%)
Dec 15, 2014 41.80 42.07 41.13 41.35 9,603,278 -0.03(-0.08%)
Dec 12, 2014 42.04 42.55 41.26 41.39 10,814,864 -1.07(-2.52%)
Dec 11, 2014 42.31 42.75 42.20 42.46 8,361,377 +0.30(+0.72%)
Dec 10, 2014 42.80 43.02 42.11 42.16 7,491,380 -0.71(-1.66%)
Dec 09, 2014 42.50 43.18 42.32 42.87 10,763,785 -0.05(-0.13%)
Dec 08, 2014 42.97 43.64 42.71 42.92 7,588,984 -0.39(-0.90%)
Dec 05, 2014 43.37 43.42 43.05 43.31 5,034,572 +0.13(+0.31%)
Dec 04, 2014 43.10 43.47 42.99 43.18 5,290,956 -0.16(-0.38%)
Dec 03, 2014 42.75 43.39 42.51 43.34 7,049,400 +0.83(+1.94%)
Dec 02, 2014 42.34 42.59 42.11 42.52 5,198,392 +0.24(+0.57%)
Dec 01, 2014 42.29 42.45 41.79 42.28 7,478,679 -0.13(-0.31%)
Nov 28, 2014 42.51 42.66 42.28 42.41 4,656,279 +0.07(+0.17%)
Nov 26, 2014 40.94 42.34 42.34 42.34 9,260,468 +1.47(+3.60%)
Nov 25, 2014 41.19 41.33 40.77 40.87 6,838,117 -0.32(-0.78%)
Nov 24, 2014 41.30 41.40 40.87 41.19 4,416,223 +0.23(+0.55%)
Nov 21, 2014 41.02 41.29 40.55 40.96 6,784,681 +0.26(+0.63%)
Nov 20, 2014 40.33 40.73 40.13 40.70 6,107,887 +0.23(+0.56%)
Nov 19, 2014 40.37 40.49 40.02 40.48 8,456,743 +0.08(+0.19%)
Nov 18, 2014 40.17 40.59 40.02 40.40 5,937,807 +0.23(+0.56%)
Nov 17, 2014 40.17 40.23 39.81 40.17 4,130,362 -0.06(-0.16%)
Nov 14, 2014 39.65 40.25 39.65 40.24 4,587,412 +0.35(+0.88%)
Nov 13, 2014 39.86 40.28 39.69 39.88 5,660,496 -0.08(-0.19%)
Nov 12, 2014 39.99 40.10 39.55 39.96 5,252,170 -0.03(-0.07%)
Nov 11, 2014 40.37 40.37 39.85 39.99 5,478,366 -0.19(-0.48%)
Nov 10, 2014 39.67 40.24 39.63 40.18 5,810,398 +0.51(+1.30%)
Nov 07, 2014 39.82 39.87 39.42 39.67 6,322,937 -0.00(-0.01%)
Nov 06, 2014 39.78 40.02 39.40 39.67 8,085,022 -0.18(-0.44%)
Nov 05, 2014 39.34 39.88 39.18 39.85 6,804,249 +0.57(+1.45%)
Nov 04, 2014 38.94 39.32 38.77 39.28 8,064,949 +0.25(+0.64%)
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.