Skip to main content

Texas Instruments (NQ: TXN )

177.07 -1.91 (-1.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 63.73 63.75 63.10 63.10 7,929,216 -0.40(-0.63%)
Nov 29, 2016 63.72 64.23 63.36 63.50 7,436,239 -0.11(-0.17%)
Nov 28, 2016 63.41 63.92 63.20 63.61 5,280,116 +0.09(+0.13%)
Nov 25, 2016 63.05 63.68 62.93 63.53 2,318,377 +0.32(+0.50%)
Nov 23, 2016 63.21 63.21 63.21 0 -0.29(-0.46%)
Nov 22, 2016 63.24 63.71 63.19 63.50 7,995,058 +0.61(+0.98%)
Nov 21, 2016 62.09 62.93 62.05 62.89 6,381,799 +0.92(+1.49%)
Nov 18, 2016 61.32 62.44 61.24 61.97 6,425,290 +0.44(+0.72%)
Nov 17, 2016 60.75 61.69 60.28 61.52 4,421,456 +0.75(+1.24%)
Nov 16, 2016 60.61 60.86 60.22 60.77 5,679,588 +0.15(+0.24%)
Nov 15, 2016 59.92 60.91 59.79 60.63 5,540,775 +0.86(+1.44%)
Nov 14, 2016 59.87 60.05 59.44 59.76 7,596,829 +0.15(+0.24%)
Nov 11, 2016 58.91 59.80 58.89 59.62 5,828,592 +0.61(+1.03%)
Nov 10, 2016 59.75 60.36 59.00 59.01 8,424,527 -0.55(-0.93%)
Nov 09, 2016 57.87 59.70 57.70 59.57 6,676,071 -0.03(-0.06%)
Nov 08, 2016 58.90 59.72 58.85 59.60 6,337,484 +0.70(+1.19%)
Nov 07, 2016 58.75 59.30 58.29 58.90 6,738,006 +1.20(+2.09%)
Nov 04, 2016 57.08 58.04 57.01 57.70 7,095,621 -0.26(-0.44%)
Nov 03, 2016 58.64 58.65 57.64 57.95 7,877,391 -0.38(-0.64%)
Nov 02, 2016 58.95 59.27 58.23 58.33 7,690,493 -0.51(-0.86%)
Nov 01, 2016 60.27 60.27 58.40 58.84 8,704,189 -1.19(-1.99%)
Oct 31, 2016 60.42 60.53 59.99 60.03 6,386,418 +0.04(+0.07%)
Oct 28, 2016 60.13 60.74 59.75 59.99 7,506,098 +0.06(+0.10%)
Oct 27, 2016 60.50 61.16 59.66 59.93 11,361,637 -0.83(-1.37%)
Oct 26, 2016 60.16 60.96 59.97 60.76 9,617,794 +0.43(+0.72%)
Oct 25, 2016 60.64 60.86 60.23 60.33 5,445,626 -0.41(-0.67%)
Oct 24, 2016 59.53 60.79 59.51 60.74 6,948,767 +1.45(+2.44%)
Oct 21, 2016 58.81 59.35 58.30 59.29 8,293,728 +0.19(+0.32%)
Oct 20, 2016 58.82 59.36 58.27 59.10 4,544,191 +0.22(+0.37%)
Oct 19, 2016 58.37 58.98 58.13 58.88 6,522,727 +0.20(+0.35%)
Oct 18, 2016 59.19 59.25 58.61 58.68 4,237,693 +0.70(+1.21%)
Oct 17, 2016 58.04 58.46 57.93 57.97 3,093,074 -0.06(-0.10%)
Oct 14, 2016 57.85 58.65 57.80 58.03 5,109,297 +0.61(+1.06%)
Oct 13, 2016 57.54 57.58 56.82 57.42 4,599,937 -0.58(-1.01%)
Oct 12, 2016 58.32 58.32 57.61 58.01 4,206,078 -0.25(-0.44%)
Oct 11, 2016 59.25 59.29 57.67 58.26 6,142,094 -0.99(-1.67%)
Oct 10, 2016 60.23 60.44 59.23 59.25 5,774,876 -0.80(-1.33%)
Oct 07, 2016 60.16 60.21 59.69 60.05 4,335,847 -0.08(-0.13%)
Oct 06, 2016 59.69 60.16 59.34 60.13 4,792,467 +0.30(+0.51%)
Oct 05, 2016 59.19 60.02 58.48 59.82 5,652,556 +0.86(+1.45%)
Oct 04, 2016 59.02 59.24 58.55 58.97 4,826,363 -0.06(-0.10%)
Oct 03, 2016 59.38 59.53 58.86 59.02 4,245,960 -0.44(-0.74%)
Sep 30, 2016 59.27 59.80 59.18 59.47 5,970,730 +0.29(+0.49%)
Sep 29, 2016 59.00 59.55 58.65 59.18 5,112,207 +0.08(+0.14%)
Sep 28, 2016 58.80 59.13 58.65 59.09 3,816,198 +0.25(+0.42%)
Sep 27, 2016 57.95 58.86 57.69 58.85 5,357,574 +0.87(+1.51%)
Sep 26, 2016 58.08 58.27 57.73 57.97 4,101,860 -0.47(-0.81%)
Sep 23, 2016 59.31 59.31 58.45 58.45 3,644,473 -0.66(-1.12%)
Sep 22, 2016 59.32 59.42 58.86 59.11 4,208,880 +0.17(+0.29%)
Sep 21, 2016 58.81 59.07 58.32 58.94 4,959,249 +0.32(+0.55%)
Sep 20, 2016 59.12 59.23 58.47 58.62 3,572,032 -0.30(-0.52%)
Sep 19, 2016 59.17 59.56 58.71 58.92 4,839,397 +0.15(+0.26%)
Sep 16, 2016 59.29 59.29 58.02 58.77 7,678,473 +0.12(+0.20%)
Sep 15, 2016 57.45 58.77 57.28 58.65 7,407,651 +1.21(+2.11%)
Sep 14, 2016 57.16 57.68 56.96 57.44 4,766,522 +0.29(+0.50%)
Sep 13, 2016 57.63 58.08 57.00 57.15 6,458,683 -0.42(-0.72%)
Sep 12, 2016 56.19 57.64 56.19 57.57 7,137,827 +1.08(+1.90%)
Sep 09, 2016 57.78 57.97 56.49 56.49 8,256,120 -1.97(-3.36%)
Sep 08, 2016 58.67 58.81 58.21 58.46 4,899,363 -0.42(-0.72%)
Sep 07, 2016 59.10 59.15 58.69 58.88 4,973,385 -0.25(-0.43%)
Sep 06, 2016 59.25 59.34 58.69 59.14 4,567,616 +0.09(+0.16%)
Sep 02, 2016 59.33 59.04 59.04 59.04 5,410,180 -0.02(-0.03%)
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.