Skip to main content

Texas Instruments (NQ: TXN )

202.23 +0.84 (+0.42%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 92.67 92.68 90.43 91.58 8,815,206 -0.18(-0.20%)
Jan 30, 2018 92.85 93.08 92.44 91.76 7,773,835 -1.79(-1.91%)
Jan 29, 2018 93.40 94.17 92.38 93.55 7,694,153 -0.86(-0.91%)
Jan 26, 2018 92.12 94.28 90.96 94.41 9,394,845 +2.94(+3.21%)
Jan 25, 2018 92.06 92.77 90.58 91.47 10,313,043 +0.37(+0.41%)
Jan 24, 2018 92.29 94.67 90.25 91.10 23,161,970 -8.46(-8.50%)
Jan 23, 2018 99.67 100.27 98.74 99.56 9,659,578 +0.37(+0.38%)
Jan 22, 2018 97.92 99.22 97.54 99.18 8,682,339 +2.17(+2.23%)
Jan 19, 2018 97.17 97.62 96.09 97.02 7,667,661 +0.35(+0.36%)
Jan 18, 2018 98.82 99.63 96.34 96.67 9,598,065 -2.28(-2.31%)
Jan 17, 2018 94.63 99.18 94.26 98.95 8,327,051 +5.18(+5.53%)
Jan 16, 2018 94.29 94.59 94.14 93.77 11,140,451 +0.17(+0.18%)
Jan 12, 2018 93.60 93.60 93.60 0 +1.70(+1.85%)
Jan 11, 2018 91.39 91.98 90.87 91.90 4,701,013 +0.81(+0.88%)
Jan 10, 2018 91.34 91.10 6,909,132 -0.57(-0.63%)
Jan 09, 2018 91.03 92.16 90.58 91.67 5,716,345 +0.62(+0.68%)
Jan 08, 2018 90.14 91.65 90.02 91.05 5,478,880 +0.43(+0.48%)
Jan 05, 2018 90.27 90.71 89.92 90.61 6,328,114 +0.69(+0.77%)
Jan 04, 2018 90.08 90.69 89.73 89.92 6,573,234 -0.12(-0.13%)
Jan 03, 2018 87.92 90.11 87.69 90.04 8,331,970 +2.37(+2.71%)
Jan 02, 2018 87.28 87.71 86.78 87.67 5,101,390 +0.94(+1.08%)
Dec 29, 2017 86.73 86.73 86.73 0 -0.32(-0.36%)
Dec 28, 2017 87.13 87.13 86.54 87.04 2,300,942 +0.24(+0.28%)
Dec 27, 2017 86.71 87.11 86.35 86.80 2,138,167 +0.32(+0.36%)
Dec 26, 2017 86.01 86.52 85.58 86.49 1,774,771 +0.02(+0.02%)
Dec 22, 2017 86.36 86.64 86.06 86.47 3,662,463 +0.05(+0.06%)
Dec 21, 2017 87.33 87.47 86.37 86.42 5,658,605 -0.61(-0.70%)
Dec 20, 2017 87.11 87.32 85.95 87.03 6,659,088 +0.58(+0.67%)
Dec 19, 2017 85.69 86.61 85.60 86.45 6,231,856 +0.69(+0.80%)
Dec 18, 2017 84.78 85.84 84.41 85.76 7,138,250 +1.70(+2.03%)
Dec 15, 2017 84.10 84.37 83.12 84.05 10,976,236 +0.81(+0.97%)
Dec 14, 2017 82.18 83.49 82.03 83.25 8,558,028 +1.15(+1.41%)
Dec 13, 2017 82.19 82.36 81.55 82.09 6,277,315 +0.36(+0.44%)
Dec 12, 2017 81.96 82.37 81.57 81.74 7,325,438 -0.33(-0.40%)
Dec 11, 2017 81.44 82.11 81.19 82.07 6,718,611 +0.67(+0.83%)
Dec 08, 2017 82.14 82.42 81.20 81.40 6,733,353 +0.20(+0.25%)
Dec 07, 2017 80.82 81.50 80.50 81.20 5,838,379 +0.63(+0.78%)
Dec 06, 2017 80.92 79.61 80.57 5,610,901 +0.10(+0.12%)
Dec 05, 2017 79.70 81.98 79.19 80.47 5,898,365 +0.77(+0.97%)
Dec 04, 2017 81.00 81.28 79.11 79.69 6,242,503 -1.00(-1.25%)
Dec 01, 2017 80.17 80.89 79.50 80.70 6,045,813 -0.09(-0.11%)
Nov 30, 2017 80.79 81.77 80.30 80.79 8,666,956 +0.34(+0.42%)
Nov 29, 2017 82.82 82.87 80.09 80.45 6,698,027 -2.16(-2.61%)
Nov 28, 2017 82.29 82.82 81.89 82.61 3,657,646 +0.71(+0.86%)
Nov 27, 2017 82.17 82.42 81.89 81.90 3,812,968 -0.56(-0.67%)
Nov 24, 2017 81.55 82.48 81.54 82.46 1,551,585 +1.01(+1.24%)
Nov 22, 2017 82.33 82.44 81.44 81.45 2,579,427 -0.92(-1.12%)
Nov 21, 2017 82.00 82.72 81.92 82.37 4,814,981 +0.76(+0.93%)
Nov 20, 2017 81.22 82.14 81.21 81.61 3,556,928 +0.45(+0.55%)
Nov 17, 2017 81.85 81.85 81.06 81.16 4,561,863 -0.48(-0.59%)
Nov 16, 2017 80.61 81.90 80.59 81.65 4,291,619 +1.29(+1.60%)
Nov 15, 2017 80.23 81.41 79.95 80.36 4,040,890 -0.16(-0.20%)
Nov 14, 2017 80.30 80.74 80.01 80.52 3,916,829 -0.06(-0.07%)
Nov 13, 2017 80.05 80.79 80.01 80.57 2,750,415 +0.07(+0.09%)
Nov 10, 2017 80.28 80.59 80.05 80.50 4,114,449 -0.09(-0.11%)
Nov 09, 2017 81.05 81.41 79.41 80.59 5,105,662 -1.15(-1.41%)
Nov 08, 2017 81.64 82.01 81.29 81.75 3,932,572 +0.03(+0.04%)
Nov 07, 2017 81.84 82.25 81.61 81.71 5,196,800 -0.12(-0.14%)
Nov 06, 2017 81.23 81.94 81.11 81.83 5,288,555 +0.47(+0.57%)
Nov 03, 2017 80.55 81.38 80.00 81.36 4,030,883 +0.99(+1.23%)
Nov 02, 2017 79.93 80.45 79.39 80.38 3,964,567 +0.37(+0.46%)
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.