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 (%)
Sep 28, 2018 91.81 92.02 90.82 91.87 5,320,858 +0.00(+0.00%)
Sep 27, 2018 91.15 92.21 90.87 91.87 4,770,538 +0.92(+1.01%)
Sep 26, 2018 92.04 92.67 90.75 90.96 7,565,726 -1.14(-1.24%)
Sep 25, 2018 93.55 93.82 91.46 92.10 7,618,397 -1.93(-2.05%)
Sep 24, 2018 93.35 94.47 92.79 94.02 4,123,758 -0.21(-0.23%)
Sep 21, 2018 94.62 94.96 93.80 94.24 12,757,073 +1.34(+1.44%)
Sep 20, 2018 92.38 93.32 92.31 92.90 6,495,592 +0.96(+1.04%)
Sep 19, 2018 90.02 92.06 90.00 91.94 7,694,569 +2.11(+2.34%)
Sep 18, 2018 89.08 90.67 89.02 89.84 6,603,840 +1.04(+1.17%)
Sep 17, 2018 90.16 90.49 88.50 88.80 6,537,664 -1.42(-1.58%)
Sep 14, 2018 90.73 91.76 90.02 90.22 7,573,081 -0.31(-0.34%)
Sep 13, 2018 90.04 91.56 89.57 90.53 7,351,451 +1.01(+1.13%)
Sep 12, 2018 89.91 89.91 87.56 89.52 11,890,943 -1.29(-1.42%)
Sep 11, 2018 92.53 92.61 90.69 90.81 9,535,780 -1.94(-2.10%)
Sep 10, 2018 93.48 93.75 92.04 92.76 6,001,250 -0.12(-0.13%)
Sep 07, 2018 94.58 95.05 92.70 92.88 6,246,808 -2.08(-2.19%)
Sep 06, 2018 95.04 95.68 94.49 94.96 5,620,739 -0.21(-0.22%)
Sep 05, 2018 96.23 96.72 94.92 95.16 6,270,254 -1.21(-1.25%)
Sep 04, 2018 95.07 96.47 94.75 96.37 7,193,995 +0.12(+0.12%)
Aug 31, 2018 96.25 96.25 96.25 0 -0.15(-0.16%)
Aug 30, 2018 98.41 98.78 96.33 96.40 6,643,174 -2.47(-2.50%)
Aug 29, 2018 98.83 99.14 98.36 98.88 5,972,039 +0.39(+0.39%)
Aug 28, 2018 99.11 99.39 98.18 98.49 3,753,824 -0.20(-0.20%)
Aug 27, 2018 98.18 99.04 97.75 98.69 4,304,700 +1.38(+1.42%)
Aug 24, 2018 96.73 97.44 96.20 97.31 3,727,391 +1.06(+1.10%)
Aug 23, 2018 96.06 97.33 96.04 96.25 3,548,654 +0.18(+0.19%)
Aug 22, 2018 94.74 96.50 93.57 96.07 4,669,552 +0.58(+0.61%)
Aug 21, 2018 93.77 95.69 93.63 95.49 5,505,336 +2.12(+2.27%)
Aug 20, 2018 93.98 94.02 92.94 93.36 3,781,578 -0.52(-0.56%)
Aug 17, 2018 93.23 94.18 91.63 93.89 4,373,186 +0.21(+0.22%)
Aug 16, 2018 94.30 94.66 93.41 93.68 3,405,686 -0.17(-0.18%)
Aug 15, 2018 93.54 94.26 92.78 93.85 4,125,428 -0.63(-0.67%)
Aug 14, 2018 94.77 95.04 94.08 94.49 3,631,405 +0.34(+0.36%)
Aug 13, 2018 94.67 95.42 94.06 94.14 4,659,245 -0.13(-0.14%)
Aug 10, 2018 95.68 96.18 93.64 94.27 8,937,075 -3.64(-3.72%)
Aug 09, 2018 99.33 99.41 97.64 97.91 4,092,547 -1.56(-1.57%)
Aug 08, 2018 99.04 99.85 98.61 99.47 3,375,921 +0.34(+0.35%)
Aug 07, 2018 97.42 99.17 97.05 99.13 6,112,863 +2.27(+2.34%)
Aug 06, 2018 96.15 97.21 96.01 96.86 3,469,175 +0.23(+0.24%)
Aug 03, 2018 96.19 96.75 95.85 96.63 3,897,890 +0.54(+0.56%)
Aug 02, 2018 94.32 96.76 94.19 96.09 5,274,604 +1.04(+1.09%)
Aug 01, 2018 95.19 95.88 94.48 95.05 6,192,831 -0.27(-0.29%)
Jul 31, 2018 95.90 96.41 94.98 95.32 6,079,465 +0.35(+0.37%)
Jul 30, 2018 95.90 96.22 94.79 94.97 5,164,604 -0.92(-0.96%)
Jul 27, 2018 96.49 97.33 95.40 95.89 5,100,903 -0.60(-0.62%)
Jul 26, 2018 97.04 97.47 96.18 96.49 6,482,453 +0.07(+0.07%)
Jul 25, 2018 96.57 97.41 93.70 96.42 9,657,133 -0.49(-0.51%)
Jul 24, 2018 97.98 99.13 96.53 96.91 5,031,337 -0.74(-0.76%)
Jul 23, 2018 97.38 97.79 96.29 97.65 3,584,853 -0.28(-0.29%)
Jul 20, 2018 97.91 98.52 97.29 97.93 5,118,767 +0.35(+0.36%)
Jul 19, 2018 98.38 98.41 97.28 97.58 5,887,695 -0.93(-0.94%)
Jul 18, 2018 98.36 99.59 97.20 98.51 6,448,991 -0.10(-0.10%)
Jul 17, 2018 96.80 98.67 96.40 98.61 4,592,413 +1.06(+1.08%)
Jul 16, 2018 97.86 98.35 97.44 97.56 3,538,960 -0.49(-0.50%)
Jul 13, 2018 98.05 3,189,112 -0.60(-0.60%)
Jul 12, 2018 96.43 99.37 96.33 98.65 6,832,752 +3.47(+3.65%)
Jul 11, 2018 96.48 96.85 94.97 95.17 5,870,336 -1.68(-1.73%)
Jul 10, 2018 95.92 97.12 95.70 96.85 5,298,054 +1.40(+1.46%)
Jul 09, 2018 96.57 96.66 94.39 95.46 4,294,212 -0.53(-0.55%)
Jul 06, 2018 95.00 96.17 94.38 95.98 4,015,685 +1.02(+1.08%)
Jul 05, 2018 93.54 95.08 93.17 94.96 4,808,262 +2.21(+2.39%)
Jul 03, 2018 92.75 92.75 92.75 0 -1.13(-1.21%)
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.