Texas Instruments (NQ: TXN )

200.70 -0.69 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 113.10 113.52 111.91 113.48 5,268,017 +1.12(+1.00%)
Dec 31, 2019 111.45 112.45 111.28 112.36 3,212,317 +0.55(+0.49%)
Dec 30, 2019 112.28 112.52 111.27 111.81 2,607,451 -0.80(-0.71%)
Dec 27, 2019 112.86 112.91 112.19 112.61 2,055,837 +0.08(+0.07%)
Dec 26, 2019 112.73 112.77 112.15 112.53 2,671,543 -0.04(-0.04%)
Dec 24, 2019 112.75 112.85 112.01 112.57 1,602,334 -0.02(-0.02%)
Dec 23, 2019 112.98 113.13 112.25 112.59 3,533,756 -0.35(-0.31%)
Dec 20, 2019 111.45 113.02 110.22 112.94 10,642,608 +2.23(+2.02%)
Dec 19, 2019 110.66 110.78 109.48 110.71 4,523,012 +0.04(+0.04%)
Dec 18, 2019 111.57 111.57 110.36 110.66 6,595,035 -0.65(-0.58%)
Dec 17, 2019 111.97 112.11 110.33 111.31 4,971,449 +0.02(+0.02%)
Dec 16, 2019 111.74 112.69 111.29 111.29 5,678,025 +0.38(+0.34%)
Dec 13, 2019 110.32 111.64 109.82 110.92 3,941,212 +0.50(+0.45%)
Dec 12, 2019 108.43 111.22 107.76 110.42 6,179,950 +2.06(+1.90%)
Dec 11, 2019 106.22 108.47 106.15 108.36 3,379,394 +2.06(+1.94%)
Dec 10, 2019 107.02 107.72 106.13 106.30 4,616,521 -0.55(-0.52%)
Dec 09, 2019 107.08 107.28 106.74 106.85 3,198,332 -0.32(-0.30%)
Dec 06, 2019 106.81 107.47 106.74 107.18 4,356,923 +1.43(+1.35%)
Dec 05, 2019 105.60 105.81 104.90 105.75 3,722,535 +0.40(+0.38%)
Dec 04, 2019 105.08 106.39 104.58 105.35 5,180,866 +2.22(+2.15%)
Dec 03, 2019 102.61 103.32 101.65 103.13 6,915,789 -0.91(-0.88%)
Dec 02, 2019 105.21 105.27 103.27 104.04 5,404,533 -1.24(-1.18%)
Nov 29, 2019 106.11 106.54 105.09 105.29 3,994,760 -1.33(-1.25%)
Nov 27, 2019 105.02 106.69 104.66 106.62 5,569,578 +2.25(+2.16%)
Nov 26, 2019 104.26 104.66 103.25 104.37 8,106,077 +0.13(+0.13%)
Nov 25, 2019 103.17 104.64 103.10 104.23 4,254,587 +1.75(+1.71%)
Nov 22, 2019 102.24 102.94 102.08 102.48 3,435,301 +0.80(+0.78%)
Nov 21, 2019 101.77 101.91 100.36 101.69 6,219,862 -0.11(-0.11%)
Nov 20, 2019 102.69 103.09 101.15 101.80 4,987,805 -1.41(-1.37%)
Nov 19, 2019 103.77 103.77 102.46 103.21 4,407,885 -0.04(-0.04%)
Nov 18, 2019 103.28 103.60 102.62 103.25 6,094,363 -0.10(-0.09%)
Nov 15, 2019 103.85 104.02 102.97 103.35 5,134,228 +0.38(+0.37%)
Nov 14, 2019 103.52 103.67 102.28 102.97 5,216,071 -0.75(-0.72%)
Nov 13, 2019 103.40 104.19 103.01 103.72 5,655,443 -0.52(-0.50%)
Nov 12, 2019 103.51 105.02 103.51 104.24 5,435,986 +0.83(+0.80%)
Nov 11, 2019 104.29 104.84 103.32 103.41 5,897,539 -1.79(-1.70%)
Nov 08, 2019 104.84 105.22 104.07 105.20 4,344,136 +0.17(+0.16%)
Nov 07, 2019 105.92 106.73 104.30 105.03 4,876,626 -0.39(-0.37%)
Nov 06, 2019 104.81 105.58 104.10 105.42 4,458,156 +0.44(+0.42%)
Nov 05, 2019 106.06 106.62 104.80 104.98 4,558,560 -0.97(-0.92%)
Nov 04, 2019 105.03 106.33 104.65 105.95 5,908,461 +2.57(+2.48%)
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.