Skip to main content

Texas Instruments (NQ: TXN )

182.86 +5.15 (+2.90%)
Streaming Delayed Price Updated: 3:41 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 70.32 70.47 69.63 69.75 7,963,050 -0.48(-0.68%)
Jul 28, 2016 70.63 70.81 69.83 70.23 9,143,120 -1.04(-1.46%)
Jul 27, 2016 70.98 71.57 70.16 71.27 13,973,376 -0.15(-0.21%)
Jul 26, 2016 70.65 72.58 69.93 71.42 22,032,744 +5.20(+7.85%)
Jul 25, 2016 65.50 66.22 65.31 66.22 9,931,735 +0.73(+1.11%)
Jul 22, 2016 65.13 65.67 64.74 65.49 5,555,904 +0.58(+0.89%)
Jul 21, 2016 65.39 65.50 64.80 64.91 5,391,653 -0.54(-0.83%)
Jul 20, 2016 65.32 65.68 65.00 65.45 4,744,093 +0.51(+0.79%)
Jul 19, 2016 64.89 65.26 64.76 64.94 3,065,932 -0.25(-0.38%)
Jul 18, 2016 64.85 65.52 64.85 65.19 3,452,479 +0.34(+0.52%)
Jul 15, 2016 65.26 65.26 64.54 64.85 5,952,307 +0.04(+0.06%)
Jul 14, 2016 65.00 65.22 64.73 64.81 4,000,223 +0.27(+0.42%)
Jul 13, 2016 64.54 64.80 64.34 64.54 4,068,468 +0.16(+0.25%)
Jul 12, 2016 63.77 64.41 63.73 64.38 5,405,131 +0.98(+1.55%)
Jul 11, 2016 63.50 63.88 63.26 63.40 4,533,872 +0.13(+0.21%)
Jul 08, 2016 62.29 63.28 61.77 63.27 5,345,295 +1.50(+2.43%)
Jul 07, 2016 61.07 61.94 61.04 61.77 6,876,833 +0.52(+0.85%)
Jul 05, 2016 61.59 61.84 60.99 61.25 5,538,675 -0.86(-1.38%)
Jul 01, 2016 62.33 62.11 62.11 62.11 4,934,500 -0.54(-0.86%)
Jun 30, 2016 61.51 62.65 61.16 62.65 6,632,008 +1.40(+2.29%)
Jun 29, 2016 60.70 61.31 60.40 61.25 6,690,452 +0.98(+1.63%)
Jun 28, 2016 59.41 60.30 59.10 60.27 5,163,291 +1.20(+2.03%)
Jun 27, 2016 59.87 60.00 58.61 59.07 7,488,740 -1.47(-2.43%)
Jun 24, 2016 60.51 61.90 60.36 60.54 8,505,662 -2.76(-4.36%)
Jun 23, 2016 62.65 63.31 62.37 63.30 3,638,138 +1.24(+2.00%)
Jun 22, 2016 62.33 62.52 61.93 62.06 4,112,680 +0.02(+0.03%)
Jun 21, 2016 62.15 62.35 61.79 62.04 3,462,218 +0.03(+0.05%)
Jun 20, 2016 62.43 62.59 61.96 62.01 4,023,604 +0.39(+0.63%)
Jun 17, 2016 62.08 62.08 60.90 61.62 6,101,304 -0.44(-0.71%)
Jun 16, 2016 61.39 62.13 61.09 62.06 3,632,602 +0.37(+0.60%)
Jun 15, 2016 62.27 62.28 61.42 61.69 4,943,557 -0.21(-0.34%)
Jun 14, 2016 61.53 62.10 61.20 61.90 5,170,348 +0.37(+0.60%)
Jun 13, 2016 61.80 62.31 61.41 61.53 6,697,340 -0.38(-0.61%)
Jun 10, 2016 61.41 62.18 61.32 61.91 7,484,737 -0.23(-0.37%)
Jun 09, 2016 62.29 62.29 61.51 62.14 5,285,649 +0.06(+0.10%)
Jun 08, 2016 61.60 62.29 61.59 62.08 4,749,662 +0.52(+0.84%)
Jun 07, 2016 61.50 61.77 61.40 61.56 5,021,211 +0.27(+0.44%)
Jun 06, 2016 60.68 61.47 60.55 61.29 8,259,172 +0.76(+1.26%)
Jun 03, 2016 61.17 61.17 60.15 60.53 2,749,499 -0.23(-0.38%)
Jun 02, 2016 60.84 60.93 60.43 60.76 3,583,315 -0.31(-0.51%)
Jun 01, 2016 60.51 61.23 60.21 61.07 4,011,103 +0.47(+0.78%)
May 31, 2016 61.02 61.21 60.29 60.60 6,196,383 -0.42(-0.69%)
May 27, 2016 60.82 61.02 61.02 61.02 3,807,100 +0.25(+0.41%)
May 26, 2016 60.35 60.82 60.15 60.77 3,367,030 +0.33(+0.55%)
May 25, 2016 60.15 60.51 59.97 60.44 5,789,880 +0.35(+0.58%)
May 24, 2016 58.99 60.18 58.98 60.09 4,544,654 +1.36(+2.32%)
May 23, 2016 58.81 59.28 58.60 58.73 3,690,897 +0.20(+0.34%)
May 20, 2016 57.49 58.83 57.47 58.53 6,336,966 +1.30(+2.27%)
May 19, 2016 57.54 57.88 56.79 57.23 4,326,540 -0.78(-1.34%)
May 18, 2016 57.23 58.51 57.18 58.01 4,676,929 +0.58(+1.01%)
May 17, 2016 57.74 58.12 57.17 57.43 4,713,892 -0.59(-1.02%)
May 16, 2016 57.46 58.51 57.27 58.02 4,265,331 +0.90(+1.58%)
May 13, 2016 57.08 57.60 56.98 57.12 4,062,753 -0.04(-0.07%)
May 12, 2016 57.79 58.00 56.58 57.16 5,183,223 -0.47(-0.82%)
May 11, 2016 57.62 58.17 57.45 57.63 4,494,156 +0.00(+0.00%)
May 10, 2016 57.12 57.66 56.79 57.63 4,545,563 +0.72(+1.27%)
May 09, 2016 57.17 57.53 56.88 56.91 3,773,486 -0.29(-0.51%)
May 06, 2016 56.24 57.30 56.19 57.20 8,054,491 +0.56(+0.99%)
May 05, 2016 56.53 57.09 56.34 56.64 4,077,984 +0.21(+0.37%)
May 04, 2016 56.95 57.20 56.33 56.43 5,081,923 -0.77(-1.35%)
May 03, 2016 57.22 57.59 57.01 57.20 5,696,439 -0.65(-1.12%)
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.