Texas Instruments (NQ: TXN )

174.25 +1.38 (+0.80%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 45.57 45.58 45.10 45.35 9,384,060 +0.12(+0.27%)
Oct 29, 2015 46.17 46.24 45.02 45.23 12,642,648 -1.68(-3.58%)
Oct 28, 2015 46.79 47.00 45.73 46.91 18,090,102 +0.50(+1.09%)
Oct 27, 2015 46.38 47.13 46.25 46.41 10,600,045 -0.31(-0.66%)
Oct 26, 2015 46.79 47.05 46.39 46.72 9,611,879 -0.14(-0.29%)
Oct 23, 2015 46.19 47.40 45.73 46.85 18,240,554 +0.71(+1.53%)
Oct 22, 2015 44.56 46.17 44.28 46.15 26,730,370 +4.92(+11.93%)
Oct 21, 2015 41.77 42.25 41.15 41.23 10,974,859 -0.42(-1.01%)
Oct 20, 2015 41.67 41.78 41.45 41.65 7,133,692 -0.17(-0.40%)
Oct 19, 2015 41.75 42.05 41.50 41.82 7,177,516 +0.06(+0.13%)
Oct 16, 2015 41.54 41.83 41.31 41.76 7,156,847 +0.11(+0.27%)
Oct 15, 2015 42.06 42.18 41.56 41.65 9,004,856 -0.17(-0.42%)
Oct 14, 2015 40.60 42.22 40.54 41.82 13,291,382 +1.38(+3.42%)
Oct 13, 2015 40.51 40.85 40.36 40.44 9,015,769 -0.34(-0.84%)
Oct 12, 2015 40.30 40.85 40.16 40.78 5,130,177 +0.37(+0.92%)
Oct 09, 2015 40.79 41.12 40.23 40.41 7,200,707 -0.52(-1.26%)
Oct 08, 2015 40.26 40.94 40.01 40.93 8,096,210 +0.38(+0.94%)
Oct 07, 2015 40.51 40.99 39.97 40.55 8,894,098 +0.46(+1.15%)
Oct 06, 2015 39.82 40.23 39.11 40.08 7,296,691 +0.26(+0.66%)
Oct 05, 2015 39.03 40.05 38.94 39.82 8,575,782 +1.08(+2.79%)
Oct 02, 2015 37.96 38.76 37.43 38.74 10,359,867 +0.26(+0.68%)
Oct 01, 2015 39.59 39.62 38.04 38.48 12,597,698 -0.86(-2.18%)
Sep 30, 2015 38.20 39.36 38.20 39.34 11,481,028 +1.58(+4.19%)
Sep 29, 2015 37.46 37.82 37.17 37.76 9,332,510 +0.46(+1.24%)
Sep 28, 2015 37.38 37.69 37.24 37.30 13,504,902 -0.17(-0.47%)
Sep 25, 2015 37.35 37.77 37.18 37.47 11,234,090 +0.33(+0.90%)
Sep 24, 2015 36.68 37.27 36.01 37.14 10,744,095 +0.14(+0.36%)
Sep 23, 2015 37.03 37.18 36.75 37.00 5,457,485 -0.02(-0.06%)
Sep 22, 2015 37.08 37.33 36.76 37.03 7,756,492 -0.67(-1.77%)
Sep 21, 2015 38.03 38.19 37.38 37.69 7,685,305 -0.28(-0.73%)
Sep 18, 2015 37.93 38.63 37.42 37.97 21,660,160 -0.28(-0.73%)
Sep 17, 2015 38.63 38.95 38.20 38.25 7,165,938 -0.44(-1.13%)
Sep 16, 2015 38.39 38.74 37.97 38.69 5,821,415 +0.32(+0.83%)
Sep 15, 2015 38.13 38.72 38.13 38.37 8,943,163 +0.37(+0.98%)
Sep 14, 2015 38.03 38.13 37.77 38.00 5,980,529 +0.21(+0.55%)
Sep 11, 2015 37.49 37.84 37.19 37.79 8,267,137 +0.13(+0.34%)
Sep 10, 2015 37.62 38.10 37.25 37.66 10,754,298 -0.16(-0.42%)
Sep 09, 2015 38.94 39.43 37.71 37.82 10,385,475 -0.86(-2.22%)
Sep 08, 2015 37.84 38.73 37.77 38.68 10,061,865 +1.72(+4.64%)
Sep 04, 2015 37.09 36.96 36.96 36.96 8,312,585 -0.74(-1.96%)
Sep 03, 2015 37.87 38.15 37.56 37.70 6,658,036 +0.09(+0.23%)
Sep 02, 2015 37.53 37.61 36.87 37.61 7,568,915 +0.80(+2.18%)
Sep 01, 2015 36.86 37.79 36.55 36.81 16,536,185 -1.19(-3.14%)
Aug 31, 2015 37.93 38.48 37.58 38.00 12,771,982 -0.12(-0.31%)
Aug 28, 2015 37.21 38.13 36.94 38.12 10,376,184 +0.74(+1.98%)
Aug 27, 2015 36.37 37.46 36.14 37.38 12,364,295 +1.31(+3.63%)
Aug 26, 2015 35.61 36.12 34.75 36.07 24,013,318 +1.50(+4.34%)
Aug 25, 2015 36.56 36.80 34.55 34.57 18,200,568 -1.09(-3.05%)
Aug 24, 2015 35.76 37.37 34.75 35.66 19,495,586 -0.85(-2.33%)
Aug 21, 2015 37.30 37.84 36.51 36.51 22,599,602 -1.17(-3.10%)
Aug 20, 2015 38.65 38.75 37.63 37.68 12,847,109 -1.41(-3.60%)
Aug 19, 2015 39.82 39.84 38.96 39.08 8,693,829 -0.56(-1.42%)
Aug 18, 2015 40.08 40.31 39.46 39.65 8,784,746 -0.79(-1.94%)
Aug 17, 2015 40.08 40.54 39.86 40.43 4,234,735 +0.21(+0.51%)
Aug 14, 2015 40.12 40.38 39.77 40.23 5,710,935 +0.01(+0.02%)
Aug 13, 2015 40.64 40.76 40.14 40.22 5,044,722 -0.38(-0.94%)
Aug 12, 2015 39.87 40.80 39.56 40.60 9,483,463 +0.37(+0.93%)
Aug 11, 2015 40.94 40.95 39.99 40.23 10,087,068 -1.14(-2.76%)
Aug 10, 2015 41.50 41.67 40.55 41.37 13,213,433 +1.40(+3.50%)
Aug 07, 2015 39.58 40.02 39.45 39.97 6,702,910 +0.06(+0.14%)
Aug 06, 2015 40.32 40.44 39.59 39.92 7,623,348 -0.48(-1.19%)
Aug 05, 2015 39.81 40.61 39.77 40.40 9,112,447 +0.81(+2.04%)
Aug 04, 2015 39.86 40.01 39.22 39.59 7,229,265 -0.20(-0.50%)
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.