Texas Instruments (NQ: TXN )

207.60 +6.89 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 101.59 105.04 99.97 104.95 8,168,817 +4.26(+4.23%)
Feb 28, 2020 96.18 102.44 95.81 100.69 12,959,685 +0.89(+0.89%)
Feb 27, 2020 102.64 104.53 99.75 99.80 9,846,889 -4.99(-4.76%)
Feb 26, 2020 105.23 106.42 103.77 104.79 6,549,679 +0.36(+0.35%)
Feb 25, 2020 108.42 108.53 104.11 104.43 7,194,978 -2.70(-2.52%)
Feb 24, 2020 109.50 110.50 106.96 107.13 8,481,532 -6.25(-5.51%)
Feb 21, 2020 115.35 115.42 112.88 113.38 4,671,639 -2.60(-2.24%)
Feb 20, 2020 116.98 117.56 114.98 115.98 2,820,116 -1.47(-1.25%)
Feb 19, 2020 117.24 118.48 116.63 117.44 4,456,718 +1.67(+1.44%)
Feb 18, 2020 115.65 116.25 115.20 115.78 3,507,689 -0.86(-0.73%)
Feb 14, 2020 117.75 117.88 115.80 116.63 2,953,158 -0.53(-0.45%)
Feb 13, 2020 116.34 117.67 115.71 117.16 4,838,865 +0.34(+0.29%)
Feb 12, 2020 116.14 117.28 116.13 116.82 3,218,269 +1.52(+1.32%)
Feb 11, 2020 115.10 116.43 114.80 115.30 3,385,762 +0.93(+0.81%)
Feb 10, 2020 112.52 114.42 112.30 114.37 3,267,462 +0.84(+0.74%)
Feb 07, 2020 115.78 115.78 113.37 113.54 4,910,254 -3.37(-2.88%)
Feb 06, 2020 117.33 117.33 115.99 116.91 4,178,940 +0.07(+0.06%)
Feb 05, 2020 113.50 117.25 113.50 116.83 8,253,268 +5.27(+4.72%)
Feb 04, 2020 111.15 112.32 110.59 111.57 5,026,433 +2.71(+2.49%)
Feb 03, 2020 106.80 109.11 106.80 108.86 6,117,213 +2.43(+2.28%)
Jan 31, 2020 108.83 109.07 105.83 106.43 6,554,827 -3.33(-3.03%)
Jan 30, 2020 108.70 109.98 107.82 109.76 6,257,735 -0.15(-0.14%)
Jan 29, 2020 111.71 112.56 109.87 109.91 5,177,816 -2.23(-1.99%)
Jan 28, 2020 111.36 112.38 111.02 112.14 5,020,014 +1.52(+1.37%)
Jan 27, 2020 112.68 113.20 110.57 110.63 6,725,922 -3.69(-3.23%)
Jan 24, 2020 118.06 118.62 113.64 114.32 6,401,572 -3.27(-2.78%)
Jan 23, 2020 115.10 117.72 113.55 117.58 9,811,452 +0.80(+0.68%)
Jan 22, 2020 115.63 118.85 115.45 116.78 10,136,926 +2.17(+1.90%)
Jan 21, 2020 114.81 115.78 114.37 114.61 9,855,079 -0.74(-0.64%)
Jan 17, 2020 114.53 115.65 114.25 115.35 6,264,790 +1.35(+1.18%)
Jan 16, 2020 113.86 114.06 113.29 114.00 6,252,129 +0.87(+0.77%)
Jan 15, 2020 114.24 114.24 112.86 113.13 3,873,210 -1.31(-1.15%)
Jan 14, 2020 113.82 115.49 113.71 114.45 5,282,025 +0.63(+0.55%)
Jan 13, 2020 114.36 114.51 113.66 113.82 4,924,567 -0.04(-0.04%)
Jan 10, 2020 115.44 115.44 113.70 113.86 3,692,424 -1.17(-1.01%)
Jan 09, 2020 114.47 115.38 114.07 115.03 4,026,545 +1.38(+1.21%)
Jan 08, 2020 113.28 114.36 113.04 113.65 4,049,644 +0.31(+0.27%)
Jan 07, 2020 113.12 114.65 112.48 113.34 8,202,404 +2.15(+1.93%)
Jan 06, 2020 111.28 111.52 110.27 111.20 4,961,400 -0.78(-0.70%)
Jan 03, 2020 111.64 113.20 111.43 111.98 4,632,314 -1.51(-1.33%)
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.