Skip to main content

Texas Instruments (NQ: TXN )

174.01 +1.14 (+0.66%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 46.82 46.90 46.22 46.26 6,715,802 -0.77(-1.63%)
Mar 30, 2016 46.51 47.35 46.39 47.02 6,239,490 +0.77(+1.67%)
Mar 29, 2016 45.49 46.33 45.18 46.25 4,982,200 +0.72(+1.57%)
Mar 28, 2016 45.96 46.04 45.39 45.53 2,780,911 -0.14(-0.32%)
Mar 24, 2016 45.51 45.68 45.68 45.68 2,829,591 +0.08(+0.18%)
Mar 23, 2016 45.90 45.91 45.56 45.60 3,998,002 -0.24(-0.53%)
Mar 22, 2016 45.71 46.08 45.53 45.84 4,362,959 -0.10(-0.21%)
Mar 21, 2016 45.84 45.97 45.42 45.94 3,829,901 -0.06(-0.12%)
Mar 18, 2016 45.75 46.12 45.53 45.99 9,836,877 +0.39(+0.87%)
Mar 17, 2016 45.06 45.77 45.05 45.60 5,623,558 +0.37(+0.82%)
Mar 16, 2016 44.87 45.34 44.59 45.23 4,281,810 +0.33(+0.74%)
Mar 15, 2016 44.65 44.91 44.37 44.90 4,229,620 +0.10(+0.22%)
Mar 14, 2016 44.95 45.12 44.52 44.80 4,316,127 -0.36(-0.80%)
Mar 11, 2016 45.06 45.28 44.91 45.16 6,245,532 +0.46(+1.03%)
Mar 10, 2016 44.67 44.83 44.00 44.70 6,005,769 +0.60(+1.35%)
Mar 09, 2016 44.07 44.42 43.94 44.11 4,520,280 +0.18(+0.40%)
Mar 08, 2016 44.30 44.43 43.84 43.93 5,561,566 -0.77(-1.73%)
Mar 07, 2016 43.94 44.74 43.90 44.70 4,662,885 +0.48(+1.09%)
Mar 04, 2016 44.31 44.53 43.83 44.22 5,273,041 +0.02(+0.04%)
Mar 03, 2016 43.98 44.25 43.56 44.20 5,022,006 +0.36(+0.83%)
Mar 02, 2016 43.78 44.01 43.49 43.84 5,168,118 +0.16(+0.37%)
Mar 01, 2016 43.08 43.68 42.70 43.68 6,155,199 +0.97(+2.26%)
Feb 29, 2016 43.02 43.36 42.67 42.71 5,523,206 -0.23(-0.53%)
Feb 26, 2016 43.09 43.10 42.79 42.94 4,385,528 +0.15(+0.36%)
Feb 25, 2016 42.55 42.79 41.78 42.79 4,862,710 +0.52(+1.24%)
Feb 24, 2016 41.76 42.36 41.34 42.26 6,630,175 +0.18(+0.42%)
Feb 23, 2016 42.72 42.99 41.99 42.09 4,826,679 -0.85(-1.99%)
Feb 22, 2016 42.93 43.17 42.74 42.94 5,400,649 +0.43(+1.02%)
Feb 19, 2016 42.56 42.65 42.22 42.51 7,820,792 -0.24(-0.57%)
Feb 18, 2016 43.21 43.36 42.70 42.75 7,452,493 -0.51(-1.17%)
Feb 17, 2016 42.67 43.28 42.51 43.25 7,751,350 +0.93(+2.19%)
Feb 16, 2016 41.20 42.51 41.20 42.33 8,151,898 +1.13(+2.74%)
Feb 12, 2016 41.14 41.20 41.20 41.20 10,005,354 +0.61(+1.51%)
Feb 11, 2016 40.16 40.90 40.07 40.59 7,598,324 -0.30(-0.73%)
Feb 10, 2016 41.35 41.65 40.76 40.89 9,098,008 +0.06(+0.14%)
Feb 09, 2016 40.71 41.59 40.35 40.83 9,088,123 -0.18(-0.43%)
Feb 08, 2016 39.69 41.27 39.56 41.01 19,569,168 +0.82(+2.04%)
Feb 05, 2016 41.25 41.42 39.88 40.18 9,842,993 -1.11(-2.69%)
Feb 04, 2016 40.65 41.59 40.31 41.30 12,159,209 +0.81(+2.01%)
Feb 03, 2016 40.40 40.85 39.56 40.48 14,038,287 -0.31(-0.77%)
Feb 02, 2016 41.99 42.30 40.80 40.80 11,742,797 -1.76(-4.15%)
Feb 01, 2016 42.13 42.92 42.13 42.56 7,865,488 -0.08(-0.19%)
Jan 29, 2016 41.34 42.65 41.08 42.64 12,994,900 +1.45(+3.52%)
Jan 28, 2016 40.83 41.89 40.60 41.19 12,454,160 +0.68(+1.67%)
Jan 27, 2016 40.31 41.23 39.96 40.52 12,237,552 -0.02(-0.06%)
Jan 26, 2016 40.28 40.83 40.00 40.54 9,642,731 +0.50(+1.24%)
Jan 25, 2016 40.26 40.78 39.98 40.04 9,569,074 -0.18(-0.44%)
Jan 22, 2016 40.65 40.96 40.09 40.22 7,923,534 +0.38(+0.94%)
Jan 21, 2016 39.71 40.66 39.19 39.84 12,624,797 +0.66(+1.67%)
Jan 20, 2016 38.31 39.40 37.90 39.19 16,796,912 +0.63(+1.64%)
Jan 19, 2016 38.88 39.12 38.23 38.56 11,312,058 +0.15(+0.40%)
Jan 15, 2016 38.29 38.40 38.40 38.40 19,849,750 -1.60(-4.00%)
Jan 14, 2016 39.96 40.52 39.61 40.00 13,057,133 +0.17(+0.42%)
Jan 13, 2016 41.19 41.43 39.82 39.84 8,607,252 -1.37(-3.32%)
Jan 12, 2016 41.36 41.45 40.64 41.20 6,348,040 +0.26(+0.62%)
Jan 11, 2016 40.64 41.18 40.36 40.95 8,755,242 +0.68(+1.69%)
Jan 08, 2016 41.19 41.56 40.17 40.27 12,031,204 -1.07(-2.59%)
Jan 07, 2016 41.89 42.33 41.07 41.34 13,164,819 -1.38(-3.22%)
Jan 06, 2016 42.34 43.09 42.15 42.71 10,656,484 -0.28(-0.65%)
Jan 05, 2016 43.39 43.55 42.82 42.99 7,668,899 -0.46(-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.