Skip to main content

Texas Instruments (NQ: TXN )

174.01 +1.14 (+0.66%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 68.96 69.39 68.70 69.28 5,273,656 +0.43(+0.62%)
Aug 30, 2017 67.93 68.93 67.84 68.85 5,406,144 +1.07(+1.58%)
Aug 29, 2017 66.99 67.96 66.94 67.78 4,458,660 +0.23(+0.33%)
Aug 28, 2017 68.12 68.31 67.40 67.55 3,692,177 -0.18(-0.27%)
Aug 25, 2017 68.24 68.51 67.71 67.74 3,141,337 -0.23(-0.33%)
Aug 24, 2017 67.89 68.17 67.60 67.96 4,197,468 +0.30(+0.45%)
Aug 23, 2017 67.12 67.86 66.98 67.66 4,912,559 +0.12(+0.17%)
Aug 22, 2017 67.20 67.86 66.97 67.55 5,211,326 +0.72(+1.08%)
Aug 21, 2017 67.04 67.12 66.58 66.83 4,001,627 -0.07(-0.10%)
Aug 18, 2017 66.99 67.50 66.87 66.89 4,335,636 -0.15(-0.22%)
Aug 17, 2017 68.55 68.73 66.99 67.04 4,963,008 -1.93(-2.80%)
Aug 16, 2017 68.94 69.14 68.55 68.98 3,935,440 +0.43(+0.62%)
Aug 15, 2017 68.65 68.85 68.33 68.55 4,483,340 -0.08(-0.12%)
Aug 14, 2017 68.16 68.77 67.93 68.63 4,529,204 +0.97(+1.43%)
Aug 11, 2017 67.40 68.04 67.28 67.66 4,095,878 +0.44(+0.66%)
Aug 10, 2017 68.42 68.59 67.15 67.22 5,342,821 -1.61(-2.33%)
Aug 09, 2017 68.57 68.85 68.07 68.83 5,109,480 -0.14(-0.21%)
Aug 08, 2017 68.58 70.01 68.50 68.97 8,548,763 +0.23(+0.34%)
Aug 07, 2017 68.12 68.76 68.12 68.73 3,380,485 +0.62(+0.91%)
Aug 04, 2017 68.28 68.56 67.96 68.11 2,780,145 +0.06(+0.09%)
Aug 03, 2017 68.01 68.37 67.73 68.06 3,285,733 +0.04(+0.06%)
Aug 02, 2017 68.60 68.60 67.45 68.01 3,801,438 -0.33(-0.49%)
Aug 01, 2017 68.26 68.46 67.77 68.35 4,023,872 +0.28(+0.41%)
Jul 31, 2017 67.61 68.31 67.57 68.07 7,118,571 +0.56(+0.83%)
Jul 28, 2017 67.27 67.79 66.96 67.51 6,249,968 -0.22(-0.32%)
Jul 27, 2017 68.70 69.04 67.01 67.73 8,550,957 -0.89(-1.29%)
Jul 26, 2017 69.01 70.04 68.14 68.62 8,384,286 +0.95(+1.40%)
Jul 25, 2017 67.39 68.12 67.00 67.67 7,730,298 +0.39(+0.58%)
Jul 24, 2017 68.06 68.07 67.01 67.28 5,233,151 -0.65(-0.95%)
Jul 21, 2017 67.73 68.18 67.34 67.93 5,529,784 -0.82(-1.20%)
Jul 20, 2017 68.34 68.85 68.09 68.75 4,528,373 +0.44(+0.65%)
Jul 19, 2017 68.58 68.76 68.06 68.31 3,768,887 +0.00(+0.00%)
Jul 18, 2017 67.76 68.35 67.47 68.31 3,335,871 +0.42(+0.61%)
Jul 17, 2017 68.03 68.18 67.74 67.89 3,575,472 -0.28(-0.41%)
Jul 14, 2017 67.30 68.27 67.22 68.18 4,395,724 +1.21(+1.81%)
Jul 13, 2017 66.85 67.33 66.73 66.96 4,056,648 +0.02(+0.02%)
Jul 12, 2017 66.06 66.96 66.06 66.95 4,680,766 +1.23(+1.87%)
Jul 11, 2017 65.50 65.80 65.08 65.72 3,282,579 +0.22(+0.33%)
Jul 10, 2017 65.21 65.76 64.79 65.50 4,343,801 +0.25(+0.38%)
Jul 07, 2017 64.28 65.40 64.28 65.25 6,426,249 +1.35(+2.11%)
Jul 06, 2017 63.35 64.59 63.35 63.90 6,070,406 -0.04(-0.07%)
Jul 05, 2017 63.71 64.44 63.39 63.94 8,035,349 +0.42(+0.65%)
Jul 03, 2017 64.39 64.55 63.52 63.53 4,202,663 -0.43(-0.68%)
Jun 30, 2017 64.59 64.59 63.69 63.96 5,648,317 +0.02(+0.04%)
Jun 29, 2017 64.43 64.79 63.12 63.94 7,991,900 -0.96(-1.49%)
Jun 28, 2017 64.53 65.03 63.98 64.90 7,652,100 +0.92(+1.44%)
Jun 27, 2017 64.85 65.08 63.97 63.98 6,972,400 -1.13(-1.74%)
Jun 26, 2017 66.55 66.59 65.05 65.11 5,909,342 -1.06(-1.60%)
Jun 23, 2017 66.53 66.16 4,874,295 +0.44(+0.67%)
Jun 22, 2017 66.47 66.56 65.64 65.72 4,002,265 -0.52(-0.78%)
Jun 21, 2017 66.26 66.45 65.87 66.24 5,194,292 +0.08(+0.13%)
Jun 20, 2017 67.48 67.54 66.13 66.16 4,608,112 -1.54(-2.27%)
Jun 19, 2017 66.82 67.72 66.75 67.69 4,292,751 +1.43(+2.16%)
Jun 16, 2017 66.39 66.70 65.70 66.26 7,513,371 -0.32(-0.47%)
Jun 15, 2017 65.97 66.85 65.86 66.58 3,682,368 -0.07(-0.10%)
Jun 14, 2017 67.56 67.75 66.05 66.65 4,743,916 -0.69(-1.02%)
Jun 13, 2017 67.69 68.01 67.01 67.34 5,201,667 -0.05(-0.07%)
Jun 12, 2017 66.36 67.61 66.24 67.39 8,114,127 +0.12(+0.19%)
Jun 09, 2017 70.03 70.38 66.46 67.26 8,197,644 -2.86(-4.08%)
Jun 08, 2017 69.17 70.14 68.69 70.12 5,304,465 +1.21(+1.75%)
Jun 07, 2017 68.84 69.37 68.47 68.92 4,526,366 +0.56(+0.81%)
Jun 06, 2017 67.89 68.90 67.77 68.36 3,944,283 +0.28(+0.41%)
Jun 05, 2017 67.89 68.49 67.89 68.08 3,114,982 +0.21(+0.31%)
Jun 02, 2017 68.14 68.15 67.23 67.87 5,684,115 +0.12(+0.17%)
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.