Skip to main content

Texas Instruments (NQ: TXN )

173.75 -0.59 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 58.77 58.98 58.66 58.92 4,567,557 +0.19(+0.33%)
Aug 30, 2016 59.31 59.48 58.54 58.73 5,172,434 -0.57(-0.96%)
Aug 29, 2016 59.23 59.63 59.19 59.30 4,330,251 +0.19(+0.33%)
Aug 26, 2016 59.30 59.61 58.80 59.10 4,910,641 -0.06(-0.10%)
Aug 25, 2016 59.23 59.36 59.06 59.16 3,593,495 -0.07(-0.11%)
Aug 24, 2016 59.41 59.50 59.07 59.23 4,425,092 -0.07(-0.11%)
Aug 23, 2016 59.67 59.77 59.25 59.30 5,640,320 -0.02(-0.03%)
Aug 22, 2016 59.61 59.83 59.18 59.31 5,147,249 -0.23(-0.38%)
Aug 19, 2016 59.41 59.77 59.26 59.54 4,109,340 +0.12(+0.20%)
Aug 18, 2016 59.30 59.46 59.14 59.42 4,504,374 +0.26(+0.44%)
Aug 17, 2016 59.25 59.33 58.92 59.16 6,980,352 +0.00(+0.00%)
Aug 16, 2016 59.39 59.59 59.16 59.16 4,346,144 -0.43(-0.73%)
Aug 15, 2016 59.47 59.91 59.25 59.59 4,896,331 +0.42(+0.70%)
Aug 12, 2016 59.31 59.50 59.13 59.18 4,065,693 -0.14(-0.23%)
Aug 11, 2016 59.31 59.48 59.12 59.31 3,544,735 +0.09(+0.16%)
Aug 10, 2016 59.51 59.58 59.15 59.22 5,915,688 -0.30(-0.51%)
Aug 09, 2016 59.67 60.03 59.46 59.52 4,053,260 +0.09(+0.16%)
Aug 08, 2016 59.34 59.58 59.30 59.43 5,742,683 -0.01(-0.01%)
Aug 05, 2016 59.31 59.49 59.07 59.44 5,366,759 +0.46(+0.78%)
Aug 04, 2016 58.89 59.07 58.38 58.98 5,171,647 +0.62(+1.06%)
Aug 03, 2016 58.33 58.54 58.05 58.36 4,994,242 +0.03(+0.04%)
Aug 02, 2016 59.05 59.20 57.99 58.34 7,542,827 -0.87(-1.47%)
Aug 01, 2016 59.17 59.53 58.91 59.21 7,060,964 +0.11(+0.19%)
Jul 29, 2016 59.58 59.71 59.00 59.10 9,397,831 -0.41(-0.68%)
Jul 28, 2016 59.85 60.00 59.17 59.51 10,790,526 -0.56(-0.93%)
Jul 27, 2016 59.82 60.32 59.13 60.07 16,579,493 -0.13(-0.21%)
Jul 26, 2016 59.54 61.17 58.94 60.19 26,141,980 +4.38(+7.85%)
Jul 25, 2016 55.20 55.81 55.05 55.81 11,784,062 +0.62(+1.11%)
Jul 22, 2016 54.89 55.35 54.56 55.20 6,592,113 +0.49(+0.89%)
Jul 21, 2016 55.11 55.20 54.61 54.71 6,397,228 -0.46(-0.83%)
Jul 20, 2016 55.05 55.36 54.78 55.16 5,628,894 +0.43(+0.79%)
Jul 19, 2016 54.69 55.00 54.58 54.73 3,637,746 -0.21(-0.38%)
Jul 18, 2016 54.66 55.22 54.66 54.94 4,096,386 +0.29(+0.52%)
Jul 15, 2016 55.00 55.00 54.40 54.66 7,062,447 +0.03(+0.06%)
Jul 14, 2016 54.78 54.97 54.56 54.62 4,746,288 +0.23(+0.42%)
Jul 13, 2016 54.40 54.61 54.23 54.40 4,827,261 +0.13(+0.25%)
Jul 12, 2016 53.75 54.29 53.71 54.26 6,413,220 +0.83(+1.55%)
Jul 11, 2016 53.52 53.84 53.32 53.43 5,379,466 +0.11(+0.21%)
Jul 08, 2016 52.50 53.33 52.06 53.32 6,342,224 +1.26(+2.43%)
Jul 07, 2016 51.47 52.20 51.45 52.06 8,159,403 +0.44(+0.85%)
Jul 05, 2016 51.91 52.12 51.40 51.62 6,571,670 -0.72(-1.38%)
Jul 01, 2016 52.53 52.35 52.35 52.35 5,854,813 -0.46(-0.86%)
Jun 30, 2016 51.84 52.80 51.55 52.80 7,868,916 +1.18(+2.29%)
Jun 29, 2016 51.16 51.67 50.91 51.62 7,938,261 +0.83(+1.63%)
Jun 28, 2016 50.07 50.82 49.81 50.80 6,126,275 +1.01(+2.03%)
Jun 27, 2016 50.46 50.57 49.40 49.78 8,885,434 -1.24(-2.43%)
Jun 24, 2016 51.00 52.17 50.87 51.02 10,092,018 -2.33(-4.36%)
Jun 23, 2016 52.80 53.36 52.57 53.35 4,316,672 +1.05(+2.00%)
Jun 22, 2016 52.53 52.70 52.20 52.30 4,879,719 +0.02(+0.03%)
Jun 21, 2016 52.38 52.55 52.08 52.29 4,107,942 +0.03(+0.05%)
Jun 20, 2016 52.62 52.75 52.22 52.26 4,774,030 +0.33(+0.63%)
Jun 17, 2016 52.32 52.32 51.33 51.93 7,239,233 -0.37(-0.71%)
Jun 16, 2016 51.74 52.36 51.49 52.30 4,310,103 +0.31(+0.60%)
Jun 15, 2016 52.48 52.49 51.77 51.99 5,865,559 -0.18(-0.34%)
Jun 14, 2016 51.86 52.34 51.58 52.17 6,134,648 +0.31(+0.60%)
Jun 13, 2016 52.09 52.52 51.76 51.86 7,946,433 -0.32(-0.61%)
Jun 10, 2016 51.76 52.41 51.68 52.18 8,880,685 -0.19(-0.37%)
Jun 09, 2016 52.50 52.50 51.84 52.37 6,271,453 +0.05(+0.10%)
Jun 08, 2016 51.92 52.50 51.91 52.32 5,635,502 +0.44(+0.84%)
Jun 07, 2016 51.83 52.06 51.75 51.88 5,957,696 +0.23(+0.44%)
Jun 06, 2016 51.14 51.81 51.03 51.66 9,799,556 +0.64(+1.26%)
Jun 03, 2016 51.55 51.55 50.69 51.02 3,262,296 -0.19(-0.38%)
Jun 02, 2016 51.28 51.35 50.93 51.21 4,251,624 -0.26(-0.51%)
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.