Texas Instruments (NQ: TXN )

201.84 +0.45 (+0.22%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 103.85 106.03 102.83 105.57 6,696,338 +2.55(+2.48%)
May 28, 2020 104.70 105.52 102.70 103.02 4,272,145 -1.73(-1.66%)
May 27, 2020 103.51 104.88 102.72 104.75 4,588,444 +1.86(+1.81%)
May 26, 2020 102.96 104.56 102.70 102.89 5,423,703 +2.05(+2.03%)
May 22, 2020 100.94 101.24 99.86 100.85 3,443,493 -0.24(-0.24%)
May 21, 2020 103.52 104.31 100.80 101.09 4,928,479 -3.36(-3.22%)
May 20, 2020 102.37 105.65 101.92 104.45 5,580,694 +4.27(+4.26%)
May 19, 2020 101.37 102.55 100.05 100.18 5,168,385 -1.55(-1.52%)
May 18, 2020 98.85 102.38 98.03 101.73 7,341,795 +5.49(+5.71%)
May 15, 2020 94.72 96.35 93.75 96.23 8,140,772 -1.88(-1.91%)
May 14, 2020 96.91 98.19 94.61 98.11 4,944,636 +1.14(+1.17%)
May 13, 2020 100.39 100.39 95.47 96.97 5,233,783 -2.33(-2.35%)
May 12, 2020 102.37 103.02 98.99 99.30 3,989,121 -2.84(-2.78%)
May 11, 2020 100.83 102.93 100.83 102.14 3,063,456 -0.11(-0.10%)
May 08, 2020 101.32 102.72 100.24 102.24 4,871,618 +1.20(+1.19%)
May 07, 2020 101.26 102.18 100.13 101.04 4,056,979 +1.09(+1.09%)
May 06, 2020 99.93 101.22 99.56 99.95 4,163,213 +0.78(+0.79%)
May 05, 2020 99.13 100.63 98.51 99.17 5,896,629 +0.92(+0.94%)
May 04, 2020 96.84 98.38 95.88 98.24 5,609,316 +0.70(+0.72%)
May 01, 2020 99.91 100.69 97.31 97.54 6,568,451 -4.85(-4.74%)
Apr 30, 2020 103.69 104.09 101.62 102.39 6,551,555 -2.94(-2.79%)
Apr 29, 2020 102.27 105.58 102.22 105.33 5,595,535 +4.55(+4.52%)
Apr 28, 2020 104.20 105.69 100.63 100.78 6,531,400 -1.36(-1.33%)
Apr 27, 2020 100.57 102.54 99.70 102.14 5,359,765 +1.63(+1.62%)
Apr 24, 2020 98.23 100.57 97.96 100.51 6,314,172 +3.06(+3.14%)
Apr 23, 2020 98.57 100.48 97.20 97.44 6,091,905 -1.34(-1.36%)
Apr 22, 2020 96.76 99.21 95.81 98.79 12,425,134 +4.53(+4.81%)
Apr 21, 2020 97.22 97.70 93.95 94.25 9,969,754 -4.14(-4.21%)
Apr 20, 2020 98.38 101.56 98.19 98.39 9,020,007 -1.78(-1.78%)
Apr 17, 2020 98.46 100.62 97.68 100.17 6,914,847 +1.91(+1.94%)
Apr 16, 2020 96.53 98.72 95.11 98.27 6,547,767 +3.01(+3.16%)
Apr 15, 2020 96.23 96.28 94.18 95.26 6,100,095 -2.62(-2.68%)
Apr 14, 2020 96.62 98.30 96.13 97.88 9,229,002 +2.89(+3.05%)
Apr 13, 2020 93.07 95.67 92.89 94.98 5,905,192 -0.02(-0.02%)
Apr 09, 2020 97.92 98.99 94.46 95.00 6,690,741 -2.19(-2.25%)
Apr 08, 2020 95.44 97.63 93.70 97.19 6,151,394 +3.45(+3.68%)
Apr 07, 2020 99.62 99.62 93.36 93.74 8,798,859 -2.38(-2.48%)
Apr 06, 2020 92.26 96.65 91.31 96.12 8,149,867 +7.92(+8.98%)
Apr 03, 2020 90.37 91.43 87.20 88.20 7,467,232 -1.80(-2.00%)
Apr 02, 2020 84.92 90.18 84.78 90.00 9,469,460 +4.53(+5.29%)
Apr 01, 2020 84.78 88.54 84.75 85.47 9,328,426 -2.68(-3.04%)
Mar 31, 2020 90.00 91.02 87.76 88.16 10,167,252 -1.84(-2.05%)
Mar 30, 2020 88.57 91.25 88.48 90.00 7,879,059 +1.34(+1.51%)
Mar 27, 2020 91.75 92.63 88.28 88.66 8,591,387 -6.40(-6.74%)
Mar 26, 2020 87.69 96.02 87.34 95.06 11,837,068 +7.59(+8.67%)
Mar 25, 2020 92.04 93.36 86.90 87.48 13,446,122 -5.47(-5.88%)
Mar 24, 2020 90.11 93.23 87.74 92.95 10,638,368 +6.10(+7.03%)
Mar 23, 2020 85.88 89.95 83.74 86.84 10,973,734 +0.74(+0.86%)
Mar 20, 2020 92.19 93.07 85.66 86.10 11,622,760 -3.50(-3.91%)
Mar 19, 2020 87.68 92.63 85.68 89.60 10,540,367 +1.39(+1.57%)
Mar 18, 2020 88.26 93.35 83.06 88.22 18,603,130 -5.43(-5.79%)
Mar 17, 2020 84.72 94.96 83.90 93.64 18,412,674 +11.16(+13.53%)
Mar 16, 2020 84.58 92.19 82.12 82.48 14,044,110 -11.06(-11.83%)
Mar 13, 2020 91.14 94.81 86.86 93.55 18,182,576 +7.51(+8.73%)
Mar 12, 2020 87.71 92.39 85.17 86.04 17,182,810 -7.91(-8.42%)
Mar 11, 2020 96.63 98.31 93.33 93.95 10,924,086 -4.96(-5.01%)
Mar 10, 2020 96.01 98.93 92.41 98.91 10,435,852 +6.25(+6.74%)
Mar 09, 2020 92.73 97.11 92.12 92.66 9,583,059 -7.16(-7.18%)
Mar 06, 2020 98.00 100.46 97.16 99.83 7,239,159 -1.38(-1.36%)
Mar 05, 2020 101.60 103.40 100.31 101.20 6,984,425 -3.82(-3.64%)
Mar 04, 2020 102.13 105.06 100.87 105.02 6,298,688 +4.62(+4.60%)
Mar 03, 2020 104.43 105.97 98.99 100.40 10,448,428 -4.55(-4.34%)
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.