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 (%)
Feb 28, 2020 97.51 103.85 97.13 102.08 12,783,724 +0.90(+0.89%)
Feb 27, 2020 104.05 105.97 101.12 101.17 9,713,193 -5.06(-4.76%)
Feb 26, 2020 106.68 107.89 105.20 106.24 6,460,750 +0.37(+0.35%)
Feb 25, 2020 109.91 110.03 105.54 105.87 7,097,289 -2.74(-2.52%)
Feb 24, 2020 111.00 112.02 108.44 108.61 8,366,373 -6.33(-5.51%)
Feb 21, 2020 116.94 117.00 114.44 114.94 4,608,210 -2.64(-2.24%)
Feb 20, 2020 118.59 119.18 116.56 117.58 2,781,826 -1.48(-1.25%)
Feb 19, 2020 118.86 120.11 118.24 119.06 4,396,207 +1.69(+1.44%)
Feb 18, 2020 117.25 117.85 116.79 117.37 3,460,063 -0.87(-0.73%)
Feb 14, 2020 119.37 119.50 117.40 118.24 2,913,061 -0.54(-0.45%)
Feb 13, 2020 117.94 119.29 117.30 118.77 4,773,165 +0.35(+0.29%)
Feb 12, 2020 117.74 118.89 117.73 118.42 3,174,572 +1.54(+1.32%)
Feb 11, 2020 116.68 118.03 116.38 116.89 3,339,791 +0.94(+0.81%)
Feb 10, 2020 114.07 115.99 113.85 115.95 3,223,098 +0.85(+0.74%)
Feb 07, 2020 117.38 117.38 114.93 115.10 4,843,585 -3.42(-2.88%)
Feb 06, 2020 118.94 118.94 117.58 118.52 4,122,201 +0.07(+0.06%)
Feb 05, 2020 115.06 118.86 115.06 118.44 8,141,209 +5.34(+4.72%)
Feb 04, 2020 112.68 113.86 112.11 113.10 4,958,187 +2.75(+2.49%)
Feb 03, 2020 108.27 110.61 108.27 110.36 6,034,156 +2.46(+2.28%)
Jan 31, 2020 110.32 110.57 107.28 107.90 6,465,829 -3.37(-3.03%)
Jan 30, 2020 110.20 111.49 109.30 111.27 6,172,771 -0.15(-0.14%)
Jan 29, 2020 113.25 114.10 111.38 111.42 5,107,515 -2.26(-1.99%)
Jan 28, 2020 112.90 113.93 112.55 113.69 4,951,855 +1.54(+1.37%)
Jan 27, 2020 114.23 114.76 112.09 112.15 6,634,601 -3.74(-3.23%)
Jan 24, 2020 119.69 120.26 115.20 115.89 6,314,655 -3.31(-2.78%)
Jan 23, 2020 116.69 119.34 115.12 119.20 9,678,237 +0.81(+0.68%)
Jan 22, 2020 117.22 120.49 117.04 118.39 9,999,292 +2.20(+1.90%)
Jan 21, 2020 116.39 117.37 115.94 116.19 9,721,272 -0.75(-0.64%)
Jan 17, 2020 116.10 117.24 115.82 116.94 6,179,730 +1.37(+1.18%)
Jan 16, 2020 115.43 115.63 114.85 115.57 6,167,241 +0.88(+0.77%)
Jan 15, 2020 115.81 115.81 114.42 114.69 3,820,621 -1.33(-1.15%)
Jan 14, 2020 115.38 117.08 115.28 116.02 5,210,308 +0.64(+0.55%)
Jan 13, 2020 115.93 116.08 115.22 115.38 4,857,703 -0.04(-0.04%)
Jan 10, 2020 117.03 117.03 115.27 115.43 3,642,290 -1.18(-1.01%)
Jan 09, 2020 116.05 116.97 115.64 116.61 3,971,874 +1.39(+1.21%)
Jan 08, 2020 114.84 115.93 114.59 115.21 3,994,660 +0.31(+0.27%)
Jan 07, 2020 114.67 116.23 114.02 114.90 8,091,036 +2.18(+1.93%)
Jan 06, 2020 112.82 113.06 111.79 112.73 4,894,036 -0.79(-0.70%)
Jan 03, 2020 113.17 114.76 112.97 113.52 4,569,419 -1.53(-1.33%)
Jan 02, 2020 114.66 115.08 113.45 115.05 5,196,491 +1.14(+1.00%)
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%)
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.