Skip to main content

Texas Instruments (NQ: TXN )

174.49 +1.62 (+0.93%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 116.48 116.71 113.83 115.75 8,863,925 -1.22(-1.04%)
Jul 30, 2020 116.57 117.86 115.92 116.97 4,569,310 -1.68(-1.42%)
Jul 29, 2020 118.01 119.24 117.70 118.65 3,126,805 +1.36(+1.16%)
Jul 28, 2020 117.98 118.80 116.92 117.29 3,933,488 -1.79(-1.51%)
Jul 27, 2020 117.48 119.27 117.21 119.08 4,298,243 +2.24(+1.92%)
Jul 24, 2020 116.94 118.94 115.47 116.84 5,633,051 +0.53(+0.46%)
Jul 23, 2020 119.87 120.01 115.66 116.30 8,645,177 -3.15(-2.63%)
Jul 22, 2020 121.32 121.84 117.61 119.45 12,106,547 -2.66(-2.18%)
Jul 21, 2020 123.56 124.06 121.91 122.11 8,579,319 -0.99(-0.81%)
Jul 20, 2020 120.95 123.48 120.05 123.10 5,129,136 +2.42(+2.01%)
Jul 17, 2020 120.33 121.68 119.20 120.68 5,177,157 +1.54(+1.29%)
Jul 16, 2020 117.94 119.59 117.63 119.14 3,703,023 +0.03(+0.02%)
Jul 15, 2020 118.46 119.38 117.25 119.11 4,021,760 +0.23(+0.20%)
Jul 14, 2020 115.18 119.18 114.20 118.87 4,712,561 +2.77(+2.38%)
Jul 13, 2020 118.97 120.41 115.81 116.11 5,394,202 -1.54(-1.31%)
Jul 10, 2020 117.37 118.28 116.23 117.65 2,950,387 +0.09(+0.08%)
Jul 09, 2020 116.08 118.96 114.38 117.56 5,522,275 +1.02(+0.87%)
Jul 08, 2020 116.87 116.94 115.09 116.54 3,976,733 +0.63(+0.54%)
Jul 07, 2020 116.03 116.69 115.59 115.91 4,192,253 -0.84(-0.72%)
Jul 06, 2020 114.92 117.65 113.75 116.75 5,499,826 +3.35(+2.96%)
Jul 02, 2020 113.92 114.62 112.68 113.39 5,324,388 +0.91(+0.81%)
Jul 01, 2020 114.11 114.34 112.37 112.48 4,462,405 -1.96(-1.71%)
Jun 30, 2020 112.12 115.10 112.08 114.44 6,182,551 +1.98(+1.76%)
Jun 29, 2020 111.63 112.62 110.34 112.46 3,927,633 +1.26(+1.13%)
Jun 26, 2020 112.33 112.56 110.32 111.19 10,951,781 -1.52(-1.35%)
Jun 25, 2020 111.76 112.97 110.28 112.72 2,903,751 +0.96(+0.86%)
Jun 24, 2020 112.92 114.29 110.98 111.75 5,266,931 -2.37(-2.08%)
Jun 23, 2020 114.13 115.45 113.56 114.12 5,191,412 +1.25(+1.11%)
Jun 22, 2020 112.46 113.08 110.96 112.87 4,080,374 +0.31(+0.28%)
Jun 19, 2020 115.42 115.58 111.73 112.56 11,513,079 -0.99(-0.87%)
Jun 18, 2020 113.32 114.13 112.74 113.55 3,397,939 -0.22(-0.19%)
Jun 17, 2020 114.52 115.24 113.38 113.76 3,255,312 +0.10(+0.09%)
Jun 16, 2020 115.61 116.39 112.19 113.66 3,916,001 +1.70(+1.51%)
Jun 15, 2020 109.57 112.24 108.88 111.97 5,717,000 +0.23(+0.21%)
Jun 12, 2020 114.71 115.13 110.32 111.73 6,602,423 -0.58(-0.51%)
Jun 11, 2020 116.31 116.47 112.06 112.31 6,672,459 -6.12(-5.17%)
Jun 10, 2020 119.38 119.68 118.06 118.43 4,444,325 -0.65(-0.54%)
Jun 09, 2020 118.39 119.79 117.31 119.08 4,937,247 -0.67(-0.56%)
Jun 08, 2020 117.77 120.14 116.84 119.75 6,216,010 +1.28(+1.08%)
Jun 05, 2020 118.03 122.29 117.67 118.47 8,641,576 +2.58(+2.22%)
Jun 04, 2020 113.91 116.27 113.83 115.89 5,605,813 +1.23(+1.08%)
Jun 03, 2020 114.17 115.79 113.24 114.66 8,488,371 +4.09(+3.70%)
Jun 02, 2020 106.89 110.80 106.21 110.56 8,073,523 +4.34(+4.08%)
Jun 01, 2020 106.15 106.72 105.30 106.23 3,153,975 -0.79(-0.74%)
May 29, 2020 105.28 107.49 104.25 107.02 6,605,418 +2.59(+2.48%)
May 28, 2020 106.14 106.98 104.11 104.43 4,214,140 -1.76(-1.66%)
May 27, 2020 104.94 106.33 104.14 106.19 4,526,144 +1.88(+1.81%)
May 26, 2020 104.38 106.00 104.11 104.31 5,350,063 +2.07(+2.03%)
May 22, 2020 102.33 102.63 101.23 102.23 3,396,739 -0.24(-0.24%)
May 21, 2020 104.95 105.75 102.19 102.48 4,861,562 -3.41(-3.22%)
May 20, 2020 103.78 107.10 103.33 105.89 5,504,922 +4.33(+4.26%)
May 19, 2020 102.77 103.96 101.42 101.56 5,098,211 -1.57(-1.52%)
May 18, 2020 100.21 103.78 99.38 103.13 7,242,111 +5.57(+5.71%)
May 15, 2020 96.03 97.67 95.04 97.56 8,030,240 -1.90(-1.91%)
May 14, 2020 98.24 99.54 95.92 99.46 4,877,500 +1.15(+1.17%)
May 13, 2020 101.78 101.78 96.78 98.31 5,162,721 -2.36(-2.35%)
May 12, 2020 103.78 104.43 100.35 100.67 3,934,958 -2.88(-2.78%)
May 11, 2020 102.22 104.34 102.22 103.54 3,021,862 -0.11(-0.10%)
May 08, 2020 102.71 104.14 101.62 103.65 4,805,474 +1.22(+1.19%)
May 07, 2020 102.65 103.59 101.50 102.43 4,001,896 +1.11(+1.09%)
May 06, 2020 101.31 102.61 100.93 101.33 4,106,687 +0.79(+0.79%)
May 05, 2020 100.50 102.02 99.86 100.53 5,816,567 +0.94(+0.94%)
May 04, 2020 98.17 99.74 97.20 99.59 5,533,156 +0.71(+0.72%)
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.