Skip to main content

Texas Instruments (NQ: TXN )

200.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 65.85 66.14 65.65 65.66 4,614,803 -0.39(-0.59%)
Mar 30, 2017 65.39 66.09 65.39 66.05 4,138,075 +0.45(+0.68%)
Mar 29, 2017 65.49 65.74 65.42 65.61 3,449,521 -0.10(-0.15%)
Mar 28, 2017 65.45 66.01 65.39 65.70 4,389,941 +0.07(+0.10%)
Mar 27, 2017 65.17 65.87 64.97 65.64 4,000,733 -0.05(-0.07%)
Mar 24, 2017 66.77 66.88 65.56 65.69 5,030,540 -0.07(-0.10%)
Mar 23, 2017 65.77 66.05 65.39 65.75 4,092,075 -0.02(-0.02%)
Mar 22, 2017 65.28 65.85 64.86 65.77 5,284,514 +0.77(+1.18%)
Mar 21, 2017 66.78 66.90 64.94 65.00 7,632,369 -1.50(-2.26%)
Mar 20, 2017 66.83 67.06 66.46 66.50 5,377,453 -0.50(-0.74%)
Mar 17, 2017 67.03 67.16 66.38 67.00 11,326,821 +0.40(+0.60%)
Mar 16, 2017 66.83 66.98 66.33 66.60 5,147,531 -0.09(-0.13%)
Mar 15, 2017 66.36 66.80 65.99 66.69 4,501,198 +0.59(+0.90%)
Mar 14, 2017 65.98 66.19 65.71 66.09 5,240,682 +0.06(+0.09%)
Mar 13, 2017 65.47 66.09 65.35 66.04 7,462,618 +0.56(+0.86%)
Mar 10, 2017 64.98 65.72 64.73 65.47 6,279,718 +0.98(+1.52%)
Mar 09, 2017 64.79 65.03 64.23 64.50 5,220,923 -0.17(-0.26%)
Mar 08, 2017 64.75 65.16 64.52 64.67 6,608,663 +0.18(+0.28%)
Mar 07, 2017 63.86 65.51 63.75 64.49 12,951,912 +0.66(+1.03%)
Mar 06, 2017 63.32 63.95 63.09 63.83 4,989,004 +0.37(+0.58%)
Mar 03, 2017 63.74 63.74 63.14 63.46 4,901,172 -0.18(-0.28%)
Mar 02, 2017 63.87 64.20 63.53 63.64 9,331,369 -0.06(-0.09%)
Mar 01, 2017 62.87 63.72 62.50 63.70 6,542,359 +1.25(+2.00%)
Feb 28, 2017 62.81 62.90 62.32 62.45 5,852,827 -0.46(-0.74%)
Feb 27, 2017 63.01 63.04 62.57 62.92 3,749,146 -0.04(-0.06%)
Feb 24, 2017 62.71 62.96 62.27 62.96 4,314,516 +0.08(+0.13%)
Feb 23, 2017 62.95 63.07 62.51 62.87 6,038,402 -0.07(-0.12%)
Feb 22, 2017 62.92 62.99 62.60 62.95 4,977,533 +0.12(+0.19%)
Feb 21, 2017 62.59 62.87 62.43 62.83 6,262,927 +0.52(+0.84%)
Feb 17, 2017 62.30 62.30 62.30 0 +0.15(+0.25%)
Feb 16, 2017 61.78 62.21 61.55 62.15 5,989,702 +0.47(+0.77%)
Feb 15, 2017 61.66 61.79 61.07 61.68 7,031,862 +0.02(+0.04%)
Feb 14, 2017 61.51 61.65 61.38 61.65 4,907,583 +0.10(+0.16%)
Feb 13, 2017 61.56 61.73 61.45 61.55 6,706,396 +0.29(+0.48%)
Feb 10, 2017 61.64 61.67 60.74 61.26 7,716,904 -0.11(-0.19%)
Feb 09, 2017 62.19 62.23 61.35 61.38 8,527,193 -0.53(-0.86%)
Feb 08, 2017 62.34 62.39 61.88 61.90 7,195,297 -0.19(-0.30%)
Feb 07, 2017 62.25 62.55 61.98 62.09 5,522,099 -0.03(-0.05%)
Feb 06, 2017 62.26 62.33 61.82 62.12 5,684,113 -0.23(-0.37%)
Feb 03, 2017 62.18 62.40 61.97 62.35 5,578,605 +0.50(+0.80%)
Feb 02, 2017 61.63 62.03 61.41 61.86 5,440,609 -0.31(-0.50%)
Feb 01, 2017 61.99 62.65 61.83 62.17 9,588,449 +0.59(+0.97%)
Jan 31, 2017 63.09 63.20 61.33 61.57 13,652,755 -1.92(-3.03%)
Jan 30, 2017 63.18 63.64 63.05 63.49 10,250,904 -0.11(-0.17%)
Jan 27, 2017 64.44 64.76 63.36 63.60 11,946,849 -0.59(-0.93%)
Jan 26, 2017 63.19 64.37 63.18 64.20 11,101,193 +0.55(+0.87%)
Jan 25, 2017 62.95 63.76 62.52 63.64 10,017,498 +1.21(+1.95%)
Jan 24, 2017 61.71 62.62 61.48 62.43 10,556,651 +1.09(+1.78%)
Jan 23, 2017 60.58 61.34 60.45 61.34 8,511,913 +0.79(+1.31%)
Jan 20, 2017 60.06 60.66 60.06 60.54 8,224,701 +0.70(+1.18%)
Jan 19, 2017 60.11 60.59 59.83 59.84 5,516,795 -0.40(-0.67%)
Jan 18, 2017 60.53 60.62 60.14 60.24 6,828,931 -0.09(-0.15%)
Jan 17, 2017 60.48 60.70 60.17 60.33 5,448,707 -0.41(-0.68%)
Jan 13, 2017 60.74 60.74 60.74 0 +0.12(+0.20%)
Jan 12, 2017 60.74 60.86 60.01 60.62 5,442,852 -0.28(-0.47%)
Jan 11, 2017 60.45 60.91 60.31 60.91 5,311,851 +0.49(+0.80%)
Jan 10, 2017 60.44 60.61 59.98 60.42 4,583,696 +0.21(+0.35%)
Jan 09, 2017 60.35 60.92 60.07 60.21 5,905,405 +0.15(+0.26%)
Jan 06, 2017 59.03 60.16 58.70 60.06 6,475,308 +1.00(+1.69%)
Jan 05, 2017 59.36 59.69 59.04 59.06 5,310,472 -0.46(-0.78%)
Jan 04, 2017 59.65 59.91 59.33 59.52 5,564,768 -0.07(-0.12%)
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.