Skip to main content

Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 68.68 68.89 67.52 67.75 5,196,078 -0.83(-1.21%)
May 31, 2017 68.34 69.21 68.33 68.58 7,822,635 +0.43(+0.63%)
May 30, 2017 67.34 68.34 67.34 68.15 3,918,752 +0.71(+1.05%)
May 26, 2017 67.49 66.78 67.44 3,382,426 +0.27(+0.41%)
May 25, 2017 66.92 67.34 66.50 67.17 3,880,547 +0.62(+0.92%)
May 24, 2017 66.76 66.76 66.30 66.56 4,415,979 +0.30(+0.45%)
May 23, 2017 66.93 66.97 66.06 66.26 4,430,637 -0.57(-0.85%)
May 22, 2017 66.91 67.29 66.56 66.82 4,416,710 +0.06(+0.09%)
May 19, 2017 66.01 67.38 65.94 66.76 9,028,663 +0.89(+1.35%)
May 18, 2017 65.62 66.26 65.20 65.87 5,930,750 +0.46(+0.70%)
May 17, 2017 67.79 68.23 65.36 65.42 7,699,840 -2.98(-4.36%)
May 16, 2017 68.08 68.44 67.72 68.40 4,713,065 +0.60(+0.88%)
May 15, 2017 67.05 67.86 66.89 67.80 4,325,241 +0.71(+1.07%)
May 12, 2017 67.15 67.15 66.75 67.09 3,186,055 +0.24(+0.36%)
May 11, 2017 66.68 67.08 66.22 66.85 3,810,989 -0.07(-0.11%)
May 10, 2017 66.50 67.07 66.32 66.92 6,230,745 +0.86(+1.31%)
May 09, 2017 66.00 66.37 65.91 66.06 5,332,142 -0.01(-0.01%)
May 08, 2017 66.26 66.36 65.98 66.06 3,339,642 -0.14(-0.21%)
May 05, 2017 66.06 66.21 65.79 66.21 4,394,774 +0.27(+0.42%)
May 04, 2017 66.50 66.54 65.74 65.93 3,898,550 -0.39(-0.59%)
May 03, 2017 65.85 66.46 65.68 66.32 5,610,932 +0.43(+0.66%)
May 02, 2017 65.81 66.02 65.51 65.89 7,498,626 -0.03(-0.05%)
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.