Skip to main content

Texas Instruments (NQ: TXN )

200.71 -0.68 (-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 (%)
Mar 31, 2016 46.19 46.26 45.59 45.63 6,808,242 -0.75(-1.63%)
Mar 30, 2016 45.88 46.71 45.76 46.39 6,325,373 +0.76(+1.67%)
Mar 29, 2016 44.87 45.70 44.57 45.62 5,050,777 +0.71(+1.57%)
Mar 28, 2016 45.34 45.42 44.77 44.92 2,819,189 -0.14(-0.32%)
Mar 24, 2016 44.89 45.06 45.06 45.06 2,868,539 +0.08(+0.18%)
Mar 23, 2016 45.27 45.29 44.94 44.98 4,053,032 -0.24(-0.53%)
Mar 22, 2016 45.09 45.46 44.92 45.22 4,423,013 -0.10(-0.21%)
Mar 21, 2016 45.22 45.34 44.80 45.31 3,882,617 -0.06(-0.12%)
Mar 18, 2016 45.13 45.50 44.92 45.37 9,972,276 +0.39(+0.87%)
Mar 17, 2016 44.45 45.15 44.44 44.98 5,700,964 +0.37(+0.82%)
Mar 16, 2016 44.26 44.73 43.99 44.61 4,340,747 +0.33(+0.74%)
Mar 15, 2016 44.04 44.30 43.76 44.29 4,287,838 +0.10(+0.22%)
Mar 14, 2016 44.34 44.50 43.91 44.19 4,375,536 -0.36(-0.80%)
Mar 11, 2016 44.45 44.67 44.30 44.55 6,331,499 +0.45(+1.03%)
Mar 10, 2016 44.07 44.22 43.40 44.10 6,088,435 +0.59(+1.35%)
Mar 09, 2016 43.47 43.82 43.34 43.51 4,582,499 +0.17(+0.40%)
Mar 08, 2016 43.70 43.83 43.25 43.33 5,638,118 -0.76(-1.73%)
Mar 07, 2016 43.34 44.14 43.30 44.10 4,727,067 +0.48(+1.09%)
Mar 04, 2016 43.71 43.92 43.23 43.62 5,345,621 +0.02(+0.04%)
Mar 03, 2016 43.38 43.65 42.97 43.60 5,091,131 +0.36(+0.83%)
Mar 02, 2016 43.18 43.42 42.90 43.25 5,239,254 +0.16(+0.37%)
Mar 01, 2016 42.49 43.09 42.12 43.09 6,239,922 +0.95(+2.26%)
Feb 29, 2016 42.44 42.77 42.09 42.13 5,599,230 -0.22(-0.53%)
Feb 26, 2016 42.51 42.52 42.21 42.36 4,445,892 +0.15(+0.36%)
Feb 25, 2016 41.97 42.21 41.21 42.21 4,929,643 +0.52(+1.24%)
Feb 24, 2016 41.19 41.78 40.78 41.69 6,721,435 +0.17(+0.42%)
Feb 23, 2016 42.14 42.41 41.42 41.51 4,893,115 -0.84(-1.99%)
Feb 22, 2016 42.35 42.58 42.16 42.36 5,474,986 +0.43(+1.02%)
Feb 19, 2016 41.98 42.07 41.65 41.93 7,928,440 -0.24(-0.57%)
Feb 18, 2016 42.63 42.77 42.12 42.17 7,555,072 -0.50(-1.17%)
Feb 17, 2016 42.09 42.69 41.94 42.67 7,858,043 +0.91(+2.19%)
Feb 16, 2016 40.64 41.94 40.64 41.75 8,264,105 +1.11(+2.74%)
Feb 12, 2016 40.58 40.64 40.64 40.64 10,143,072 +0.60(+1.51%)
Feb 11, 2016 39.62 40.35 39.53 40.04 7,702,911 -0.29(-0.73%)
Feb 10, 2016 40.79 41.09 40.20 40.33 9,223,237 +0.06(+0.14%)
Feb 09, 2016 40.16 41.03 39.81 40.27 9,213,216 -0.17(-0.43%)
Feb 08, 2016 39.15 40.71 39.02 40.45 19,838,526 +0.81(+2.04%)
Feb 05, 2016 40.69 40.85 39.34 39.64 9,978,476 -1.10(-2.69%)
Feb 04, 2016 40.10 41.02 39.76 40.74 12,326,573 +0.80(+2.01%)
Feb 03, 2016 39.85 40.30 39.02 39.93 14,231,516 -0.31(-0.77%)
Feb 02, 2016 41.42 41.72 40.24 40.24 11,904,430 -1.74(-4.15%)
Feb 01, 2016 41.56 42.33 41.56 41.98 7,973,752 -0.08(-0.19%)
Jan 29, 2016 40.78 42.07 40.52 42.06 13,173,768 +1.43(+3.52%)
Jan 28, 2016 40.27 41.32 40.04 40.63 12,625,584 +0.67(+1.67%)
Jan 27, 2016 39.76 40.67 39.41 39.97 12,405,994 -0.02(-0.06%)
Jan 26, 2016 39.74 40.27 39.46 39.99 9,775,457 +0.49(+1.24%)
Jan 25, 2016 39.71 40.23 39.44 39.50 9,700,786 -0.17(-0.44%)
Jan 22, 2016 40.10 40.41 39.55 39.67 8,032,596 +0.37(+0.94%)
Jan 21, 2016 39.17 40.11 38.66 39.30 12,798,569 +0.65(+1.67%)
Jan 20, 2016 37.79 38.87 37.38 38.66 17,028,110 +0.62(+1.64%)
Jan 19, 2016 38.35 38.59 37.71 38.03 11,467,761 +0.15(+0.40%)
Jan 15, 2016 37.77 37.88 37.88 37.88 20,122,970 -1.58(-4.00%)
Jan 14, 2016 39.42 39.97 39.07 39.46 13,236,856 +0.17(+0.42%)
Jan 13, 2016 40.64 40.86 39.28 39.29 8,725,726 -1.35(-3.32%)
Jan 12, 2016 40.80 40.89 40.09 40.64 6,435,417 +0.25(+0.62%)
Jan 11, 2016 40.09 40.62 39.82 40.39 8,875,753 +0.67(+1.69%)
Jan 08, 2016 40.64 41.00 39.63 39.72 12,196,806 -1.06(-2.59%)
Jan 07, 2016 41.32 41.76 40.52 40.78 13,346,025 -1.36(-3.22%)
Jan 06, 2016 41.76 42.50 41.58 42.13 10,803,164 -0.28(-0.65%)
Jan 05, 2016 42.80 42.96 42.24 42.41 7,774,456 -0.45(-1.05%)
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.