Indicators

Texas Instruments (NQ: TXN )

182.19 -0.48 (-0.26%)

Streaming Delayed Price Updated: 1:05 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		87.29	87.29	87.29	0	-0.32(-0.36%)
Dec 28, 2017	87.69	87.69	87.11	87.61	2,286,060	+0.24(+0.28%)
Dec 27, 2017	87.28	87.68	86.91	87.37	2,124,337	+0.32(+0.36%)
Dec 26, 2017	86.57	87.08	86.14	87.05	1,763,292	+0.02(+0.02%)
Dec 22, 2017	86.92	87.21	86.62	87.03	3,638,774	+0.05(+0.06%)
Dec 21, 2017	87.89	88.04	86.93	86.98	5,622,005	-0.61(-0.70%)
Dec 20, 2017	87.68	87.89	86.51	87.59	6,616,017	+0.59(+0.67%)
Dec 19, 2017	86.25	87.18	86.16	87.01	6,191,549	+0.69(+0.80%)
Dec 18, 2017	85.34	86.40	84.96	86.31	7,092,080	+1.71(+2.03%)
Dec 15, 2017	84.65	84.92	83.67	84.60	10,905,242	+0.81(+0.97%)
Dec 14, 2017	82.71	84.03	82.56	83.79	8,502,675	+1.16(+1.41%)
Dec 13, 2017	82.72	82.90	82.09	82.63	6,236,713	+0.36(+0.44%)
Dec 12, 2017	82.49	82.90	82.10	82.27	7,278,057	-0.33(-0.40%)
Dec 11, 2017	81.97	82.65	81.72	82.60	6,675,155	+0.68(+0.83%)
Dec 08, 2017	82.68	82.95	81.73	81.93	6,689,802	+0.20(+0.25%)
Dec 07, 2017	81.34	82.03	81.02	81.73	5,800,617	+0.64(+0.78%)
Dec 06, 2017		81.45	80.13	81.09	5,574,610	+0.10(+0.12%)
Dec 05, 2017	80.22	82.51	79.70	80.99	5,860,215	+0.78(+0.97%)
Dec 04, 2017	81.53	81.81	79.63	80.21	6,202,127	-1.01(-1.25%)

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.