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 (%)
Dec 31, 2019 112.99 114.00 112.82 113.91 3,168,702 +0.56(+0.49%)
Dec 30, 2019 113.83 114.07 112.80 113.35 2,572,048 -0.81(-0.71%)
Dec 27, 2019 114.42 114.47 113.73 114.16 2,027,924 +0.08(+0.07%)
Dec 26, 2019 114.28 114.32 113.70 114.08 2,635,270 -0.04(-0.04%)
Dec 24, 2019 114.30 114.41 113.55 114.12 1,580,578 -0.02(-0.02%)
Dec 23, 2019 114.54 114.69 113.79 114.14 3,485,776 -0.36(-0.31%)
Dec 20, 2019 112.99 114.58 111.74 114.50 10,498,108 +2.26(+2.02%)
Dec 19, 2019 112.18 112.30 110.99 112.23 4,461,600 +0.04(+0.04%)
Dec 18, 2019 113.11 113.11 111.88 112.19 6,505,491 -0.66(-0.58%)
Dec 17, 2019 113.51 113.65 111.85 112.84 4,903,950 +0.02(+0.02%)
Dec 16, 2019 113.28 114.25 112.83 112.83 5,600,931 +0.38(+0.34%)
Dec 13, 2019 111.84 113.18 111.33 112.44 3,887,700 +0.51(+0.45%)
Dec 12, 2019 109.92 112.75 109.24 111.94 6,096,042 +2.09(+1.90%)
Dec 11, 2019 107.69 109.96 107.61 109.85 3,333,511 +2.09(+1.94%)
Dec 10, 2019 108.49 109.20 107.59 107.77 4,553,840 -0.56(-0.52%)
Dec 09, 2019 108.56 108.76 108.21 108.32 3,154,907 -0.33(-0.30%)
Dec 06, 2019 108.28 108.95 108.21 108.65 4,297,767 +1.45(+1.35%)
Dec 05, 2019 107.05 107.27 106.34 107.20 3,671,993 +0.41(+0.38%)
Dec 04, 2019 106.53 107.85 106.02 106.80 5,110,523 +2.25(+2.15%)
Dec 03, 2019 104.02 104.75 103.05 104.55 6,821,890 -0.92(-0.88%)
Dec 02, 2019 106.66 106.72 104.69 105.47 5,331,153 -1.26(-1.18%)
Nov 29, 2019 107.57 108.00 106.54 106.73 3,940,521 -1.35(-1.25%)
Nov 27, 2019 106.47 108.16 106.10 108.08 5,493,957 +2.28(+2.16%)
Nov 26, 2019 105.70 106.10 104.67 105.80 7,996,016 +0.13(+0.13%)
Nov 25, 2019 104.59 106.08 104.52 105.67 4,196,820 +1.77(+1.71%)
Nov 22, 2019 103.64 104.35 103.48 103.89 3,388,659 +0.81(+0.78%)
Nov 21, 2019 103.17 103.31 101.75 103.09 6,135,412 -0.11(-0.11%)
Nov 20, 2019 104.11 104.51 102.54 103.20 4,920,083 -1.43(-1.37%)
Nov 19, 2019 105.20 105.20 103.87 104.63 4,348,037 -0.05(-0.04%)
Nov 18, 2019 104.70 105.03 104.04 104.67 6,011,617 -0.10(-0.09%)
Nov 15, 2019 105.28 105.45 104.38 104.77 5,064,518 +0.38(+0.37%)
Nov 14, 2019 104.94 105.09 103.69 104.39 5,145,250 -0.75(-0.72%)
Nov 13, 2019 104.83 105.62 104.43 105.14 5,578,656 -0.53(-0.50%)
Nov 12, 2019 104.93 106.47 104.93 105.68 5,362,179 +0.84(+0.80%)
Nov 11, 2019 105.72 106.28 104.75 104.83 5,817,465 -1.81(-1.70%)
Nov 08, 2019 106.28 106.67 105.50 106.65 4,285,153 +0.17(+0.16%)
Nov 07, 2019 107.38 108.20 105.73 106.48 4,810,413 -0.39(-0.37%)
Nov 06, 2019 106.25 107.04 105.54 106.87 4,397,625 +0.44(+0.42%)
Nov 05, 2019 107.53 108.08 106.25 106.42 4,496,666 -0.99(-0.92%)
Nov 04, 2019 106.48 107.79 106.09 107.41 5,828,239 +2.60(+2.48%)
Nov 01, 2019 105.83 106.18 104.66 104.81 4,989,284 +0.04(+0.04%)
Oct 31, 2019 104.46 105.05 103.43 104.76 5,381,723 +0.18(+0.17%)
Oct 30, 2019 106.31 106.61 104.40 104.59 5,941,986 -1.42(-1.34%)
Oct 29, 2019 106.21 106.56 105.33 106.01 5,244,841 +0.26(+0.24%)
Oct 28, 2019 106.69 107.60 105.08 105.75 7,367,720 -0.45(-0.42%)
Oct 25, 2019 104.44 106.36 104.44 106.20 5,433,359 +1.85(+1.77%)
Oct 24, 2019 104.70 106.01 103.39 104.35 7,211,998 -0.48(-0.45%)
Oct 23, 2019 102.93 107.18 102.11 104.83 21,070,166 -8.48(-7.48%)
Oct 22, 2019 114.80 115.53 113.00 113.30 6,682,624 -2.08(-1.80%)
Oct 21, 2019 115.22 115.46 114.25 115.38 3,922,520 +1.30(+1.14%)
Oct 18, 2019 114.38 114.93 113.29 114.09 4,681,821 -0.59(-0.51%)
Oct 17, 2019 115.36 115.79 113.52 114.68 3,409,572 +0.55(+0.49%)
Oct 16, 2019 115.30 115.84 113.85 114.12 5,210,545 -1.93(-1.66%)
Oct 15, 2019 114.81 116.50 114.38 116.05 3,447,380 +1.71(+1.50%)
Oct 14, 2019 114.19 114.51 113.74 114.34 2,602,570 -0.30(-0.26%)
Oct 11, 2019 114.65 116.11 114.18 114.64 5,374,692 +2.08(+1.85%)
Oct 10, 2019 112.68 114.01 112.01 112.56 4,721,715 +0.25(+0.23%)
Oct 09, 2019 111.70 112.96 111.32 112.31 3,328,229 +2.17(+1.97%)
Oct 08, 2019 112.29 112.69 108.95 110.14 5,549,998 -3.41(-3.00%)
Oct 07, 2019 114.60 115.00 113.45 113.55 2,943,797 -1.14(-0.99%)
Oct 04, 2019 113.96 114.84 113.67 114.69 4,466,788 +1.27(+1.12%)
Oct 03, 2019 112.16 113.90 110.92 113.42 6,137,499 +1.64(+1.47%)
Oct 02, 2019 112.15 112.61 111.23 111.78 6,104,585 -1.54(-1.36%)
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.