Skip to main content

Texas Instruments (NQ: TXN )

172.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 112.64 113.30 108.43 110.17 7,491,044 -3.11(-2.75%)
Jul 30, 2019 112.97 113.66 112.35 113.28 3,957,024 -0.58(-0.51%)
Jul 29, 2019 112.31 114.21 112.07 113.86 6,928,808 +1.59(+1.41%)
Jul 26, 2019 111.97 112.95 111.52 112.27 6,029,756 +0.71(+0.64%)
Jul 25, 2019 112.65 112.83 110.88 111.56 9,707,169 -1.45(-1.28%)
Jul 24, 2019 110.82 113.71 110.35 113.01 18,894,328 +7.82(+7.44%)
Jul 23, 2019 104.42 105.43 103.85 105.19 8,140,189 +1.66(+1.60%)
Jul 22, 2019 103.36 103.80 103.00 103.53 4,412,866 +0.81(+0.78%)
Jul 19, 2019 104.03 104.25 102.53 102.72 6,388,073 -1.15(-1.11%)
Jul 18, 2019 102.93 104.00 102.50 103.87 3,325,312 +1.22(+1.19%)
Jul 17, 2019 103.76 103.80 102.29 102.65 4,597,810 -0.54(-0.53%)
Jul 16, 2019 103.81 104.29 102.97 103.20 5,238,091 -1.31(-1.26%)
Jul 15, 2019 103.81 105.12 103.80 104.51 4,586,837 +0.86(+0.83%)
Jul 12, 2019 103.07 103.72 102.20 103.65 2,616,893 +1.40(+1.37%)
Jul 11, 2019 102.15 102.48 101.52 102.25 3,475,491 +0.07(+0.07%)
Jul 10, 2019 102.16 103.77 101.79 102.18 4,031,826 +0.75(+0.74%)
Jul 09, 2019 100.39 101.55 100.21 101.43 3,143,938 +0.74(+0.74%)
Jul 08, 2019 100.91 101.46 100.46 100.68 3,395,448 -0.72(-0.71%)
Jul 05, 2019 100.59 101.68 100.19 101.40 3,328,277 -0.17(-0.16%)
Jul 03, 2019 101.79 101.97 100.67 101.57 2,650,225 -0.11(-0.10%)
Jul 02, 2019 102.49 102.50 100.84 101.67 4,358,941 -0.70(-0.68%)
Jul 01, 2019 103.02 104.23 101.83 102.37 7,008,201 +1.84(+1.83%)
Jun 28, 2019 101.99 102.35 100.31 100.53 6,997,065 -0.96(-0.95%)
Jun 27, 2019 100.94 102.20 100.75 101.50 4,752,930 +1.25(+1.25%)
Jun 26, 2019 99.35 100.76 98.79 100.25 6,059,316 +2.58(+2.65%)
Jun 25, 2019 98.91 99.20 97.54 97.66 3,910,084 -0.68(-0.69%)
Jun 24, 2019 98.27 99.07 97.96 98.34 3,831,164 -0.05(-0.05%)
Jun 21, 2019 98.00 99.32 97.82 98.40 5,849,969 -0.34(-0.35%)
Jun 20, 2019 99.75 100.17 97.86 98.74 3,184,648 +1.24(+1.27%)
Jun 19, 2019 97.94 98.38 96.97 97.50 3,134,537 +0.23(+0.23%)
Jun 18, 2019 94.88 97.74 94.24 97.28 5,944,608 +3.78(+4.05%)
Jun 17, 2019 94.00 94.61 93.34 93.49 4,172,457 -0.52(-0.55%)
Jun 14, 2019 93.60 95.53 93.56 94.01 8,147,699 -3.39(-3.48%)
Jun 13, 2019 97.03 97.56 96.64 97.40 3,871,318 +0.74(+0.76%)
Jun 12, 2019 98.54 98.81 96.35 96.66 4,686,302 -2.27(-2.29%)
Jun 11, 2019 100.14 100.17 98.09 98.93 5,451,494 +0.26(+0.27%)
Jun 10, 2019 97.91 99.44 97.24 98.67 5,315,709 +1.28(+1.31%)
Jun 07, 2019 97.36 97.97 96.88 97.39 6,173,814 +0.86(+0.89%)
Jun 06, 2019 95.94 96.95 95.30 96.53 5,403,876 +0.62(+0.65%)
Jun 05, 2019 96.36 96.62 94.42 95.91 4,540,381 +0.32(+0.33%)
Jun 04, 2019 93.88 95.71 93.17 95.59 5,621,486 +3.46(+3.76%)
Jun 03, 2019 92.02 93.72 91.62 92.13 5,141,909 +0.75(+0.82%)
May 31, 2019 91.39 92.97 91.11 91.38 5,094,752 -0.99(-1.07%)
May 30, 2019 91.53 92.95 91.22 92.37 3,841,983 +1.13(+1.24%)
May 29, 2019 89.93 91.90 88.98 91.24 5,620,089 +0.82(+0.91%)
May 28, 2019 92.76 92.82 90.36 90.42 6,513,924 -1.62(-1.76%)
May 24, 2019 93.32 94.17 91.91 92.04 3,180,681 -0.67(-0.73%)
May 23, 2019 92.67 92.85 91.41 92.71 5,511,170 -0.83(-0.89%)
May 22, 2019 93.38 94.52 93.21 93.54 3,763,477 -0.19(-0.21%)
May 21, 2019 93.65 94.61 93.10 93.74 5,681,537 +1.99(+2.17%)
May 20, 2019 90.31 92.76 90.31 91.75 8,583,958 -1.80(-1.93%)
May 17, 2019 94.77 95.91 92.96 93.55 7,926,704 -2.12(-2.22%)
May 16, 2019 95.43 96.92 94.70 95.67 5,354,276 -0.95(-0.98%)
May 15, 2019 94.61 97.12 94.36 96.62 5,483,263 +1.09(+1.15%)
May 14, 2019 94.80 96.23 94.51 95.52 4,615,866 +1.69(+1.80%)
May 13, 2019 95.64 96.67 93.50 93.83 8,980,858 -4.81(-4.88%)
May 10, 2019 97.99 99.11 95.80 98.64 4,782,779 +0.39(+0.40%)
May 09, 2019 97.14 98.85 96.54 98.25 5,499,238 -0.36(-0.36%)
May 08, 2019 98.83 100.53 98.54 98.61 5,501,285 -1.20(-1.20%)
May 07, 2019 99.87 100.25 98.34 99.81 6,766,812 -1.69(-1.67%)
May 06, 2019 99.97 101.62 99.43 101.50 4,536,179 -1.41(-1.37%)
May 03, 2019 102.90 103.35 101.72 102.91 4,211,001 +0.68(+0.67%)
May 02, 2019 101.30 103.19 101.20 102.22 5,207,627 +1.02(+1.01%)
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.