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 (%)
Jun 29, 2018 92.23 93.71 92.08 92.61 6,360,821 +0.97(+1.05%)
Jun 28, 2018 90.92 92.06 90.26 91.65 4,998,358 +0.27(+0.29%)
Jun 27, 2018 94.23 94.50 91.37 91.38 5,196,107 -2.29(-2.45%)
Jun 26, 2018 92.93 94.09 92.51 93.67 4,758,893 +1.11(+1.20%)
Jun 25, 2018 93.21 93.24 91.24 92.56 6,346,371 -1.84(-1.95%)
Jun 22, 2018 94.71 95.11 93.59 94.40 4,550,538 +0.23(+0.24%)
Jun 21, 2018 96.08 96.18 93.76 94.18 4,142,634 -1.79(-1.86%)
Jun 20, 2018 96.11 96.70 95.40 95.97 4,112,708 +0.49(+0.51%)
Jun 19, 2018 94.71 95.68 94.25 95.48 4,150,459 -0.61(-0.64%)
Jun 18, 2018 96.27 96.54 94.95 96.09 3,773,277 -1.26(-1.29%)
Jun 15, 2018 97.46 96.37 97.35 8,365,928 +0.98(+1.02%)
Jun 14, 2018 96.49 97.06 95.74 96.37 3,501,277 +0.60(+0.63%)
Jun 13, 2018 97.02 97.12 95.59 95.76 5,890,928 -1.18(-1.22%)
Jun 12, 2018 97.02 97.25 96.25 96.95 3,890,939 +0.11(+0.11%)
Jun 11, 2018 96.60 97.30 96.17 96.84 4,453,691 -0.39(-0.40%)
Jun 08, 2018 97.69 98.01 96.90 97.23 5,890,923 -1.26(-1.28%)
Jun 07, 2018 99.42 99.53 97.56 98.49 8,315,299 -0.73(-0.74%)
Jun 06, 2018 99.22 99.22 4,779,904 +0.38(+0.38%)
Jun 05, 2018 98.02 99.06 97.30 98.84 6,388,511 +1.61(+1.66%)
Jun 04, 2018 96.39 97.76 96.02 97.23 4,649,507 +0.79(+0.82%)
Jun 01, 2018 94.55 96.44 94.35 96.44 5,628,814 +2.43(+2.58%)
May 31, 2018 94.08 94.82 93.66 94.01 7,835,509 +0.05(+0.05%)
May 30, 2018 93.53 94.39 93.28 93.96 4,311,534 +0.76(+0.82%)
May 29, 2018 92.94 93.88 92.41 93.19 4,157,965 -0.52(-0.56%)
May 25, 2018 93.71 93.71 93.71 0 +0.68(+0.73%)
May 24, 2018 93.24 93.41 92.05 93.03 3,399,299 -0.27(-0.29%)
May 23, 2018 91.98 93.31 91.48 93.30 3,718,367 +0.18(+0.19%)
May 22, 2018 93.29 93.94 92.98 93.13 3,570,826 +0.38(+0.41%)
May 21, 2018 93.84 94.32 92.30 92.75 6,189,646 -0.11(-0.12%)
May 18, 2018 92.34 93.30 91.80 92.86 5,046,912 +0.18(+0.19%)
May 17, 2018 93.00 93.80 92.43 92.68 4,515,090 -0.90(-0.96%)
May 16, 2018 92.19 93.72 91.60 93.58 4,640,492 +1.84(+2.01%)
May 15, 2018 92.40 93.13 91.02 91.74 5,162,548 -1.20(-1.29%)
May 14, 2018 92.18 93.24 92.15 92.94 4,905,007 +1.17(+1.27%)
May 11, 2018 92.08 93.03 91.56 91.77 4,265,949 -0.60(-0.65%)
May 10, 2018 90.85 92.44 90.56 92.38 5,209,928 +2.04(+2.26%)
May 09, 2018 89.04 90.45 88.80 90.34 6,108,797 +1.75(+1.97%)
May 08, 2018 87.83 90.72 87.41 88.59 6,117,050 +0.80(+0.91%)
May 07, 2018 88.19 88.35 87.34 87.79 4,897,355 -0.15(-0.17%)
May 04, 2018 86.10 87.99 85.57 87.94 7,342,574 +1.44(+1.66%)
May 03, 2018 84.92 87.09 83.79 86.51 5,734,835 +0.53(+0.62%)
May 02, 2018 86.24 87.02 85.06 85.97 6,401,204 -0.37(-0.43%)
May 01, 2018 84.42 86.40 84.08 86.34 5,071,503 +1.64(+1.94%)
Apr 30, 2018 85.95 87.03 84.61 84.69 6,697,231 -0.90(-1.05%)
Apr 27, 2018 86.15 86.33 84.23 85.60 6,125,319 -0.18(-0.20%)
Apr 26, 2018 86.86 87.11 85.34 85.77 7,990,951 -0.23(-0.27%)
Apr 25, 2018 84.72 87.05 83.30 86.01 15,203,631 +3.82(+4.65%)
Apr 24, 2018 83.30 84.52 81.32 82.18 10,078,622 +0.28(+0.34%)
Apr 23, 2018 83.99 83.99 81.85 81.91 7,106,588 -1.56(-1.87%)
Apr 20, 2018 84.30 84.86 82.56 83.47 9,410,768 -1.11(-1.31%)
Apr 19, 2018 86.62 86.71 83.43 84.58 10,328,538 -3.39(-3.85%)
Apr 18, 2018 87.73 88.43 86.91 87.97 4,257,122 -0.03(-0.04%)
Apr 17, 2018 86.92 88.26 86.67 88.00 4,791,716 +1.58(+1.83%)
Apr 16, 2018 86.06 87.00 85.69 86.42 3,391,038 +1.12(+1.31%)
Apr 13, 2018 87.63 87.68 85.09 85.30 4,214,224 -1.74(-2.00%)
Apr 12, 2018 86.05 87.26 85.95 87.04 5,482,974 +1.59(+1.86%)
Apr 11, 2018 84.68 86.08 84.36 85.45 4,586,798 -0.02(-0.02%)
Apr 10, 2018 84.89 86.06 84.03 85.47 8,062,560 +2.13(+2.55%)
Apr 09, 2018 83.53 85.91 83.17 83.34 6,995,034 +0.29(+0.35%)
Apr 06, 2018 84.31 85.46 82.68 83.05 6,102,542 -2.32(-2.72%)
Apr 05, 2018 86.70 86.84 84.23 85.37 6,549,451 -1.64(-1.89%)
Apr 04, 2018 83.48 87.32 83.34 87.02 5,406,515 +1.69(+1.99%)
Apr 03, 2018 85.10 85.79 83.99 85.32 8,261,843 +1.28(+1.52%)
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.