Skip to main content

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 (%)
May 31, 2016 48.80 48.95 48.22 48.47 7,747,783 -0.34(-0.69%)
May 27, 2016 48.64 48.80 48.80 48.80 4,760,291 +0.20(+0.41%)
May 26, 2016 48.27 48.64 48.11 48.60 4,210,039 +0.26(+0.55%)
May 25, 2016 48.11 48.39 47.96 48.34 7,239,503 +0.28(+0.58%)
May 24, 2016 47.18 48.13 47.17 48.06 5,682,507 +1.09(+2.32%)
May 23, 2016 47.03 47.41 46.87 46.97 4,614,994 +0.16(+0.34%)
May 20, 2016 45.98 47.05 45.96 46.81 7,923,564 +1.04(+2.27%)
May 19, 2016 46.02 46.29 45.42 45.77 5,409,784 -0.62(-1.34%)
May 18, 2016 45.77 46.79 45.73 46.39 5,847,900 +0.46(+1.01%)
May 17, 2016 46.18 46.48 45.72 45.93 5,894,118 -0.47(-1.02%)
May 16, 2016 45.95 46.79 45.80 46.40 5,333,250 +0.72(+1.58%)
May 13, 2016 45.65 46.07 45.57 45.68 5,079,952 -0.03(-0.07%)
May 12, 2016 46.22 46.39 45.25 45.71 6,480,956 -0.38(-0.82%)
May 11, 2016 46.08 46.52 45.95 46.09 5,619,366 +0.00(+0.00%)
May 10, 2016 45.68 46.11 45.42 46.09 5,683,644 +0.58(+1.27%)
May 09, 2016 45.72 46.01 45.49 45.51 4,718,261 -0.23(-0.51%)
May 06, 2016 44.98 45.83 44.94 45.75 10,071,109 +0.45(+0.99%)
May 05, 2016 45.21 45.66 45.06 45.30 5,098,996 +0.17(+0.37%)
May 04, 2016 45.55 45.74 45.05 45.13 6,354,293 -0.62(-1.35%)
May 03, 2016 45.76 46.06 45.59 45.75 7,122,667 -0.52(-1.12%)
May 02, 2016 45.83 46.35 45.55 46.27 8,082,659 +0.65(+1.42%)
Apr 29, 2016 46.15 46.55 45.45 45.62 13,472,377 -1.32(-2.81%)
Apr 28, 2016 47.99 48.47 46.78 46.94 11,775,697 -0.68(-1.43%)
Apr 27, 2016 46.91 47.68 46.69 47.62 8,964,286 +0.41(+0.88%)
Apr 26, 2016 47.01 47.63 46.94 47.20 4,943,332 +0.30(+0.64%)
Apr 25, 2016 46.66 46.99 46.58 46.90 5,876,793 +0.27(+0.58%)
Apr 22, 2016 46.74 47.36 46.44 46.63 6,744,585 -0.14(-0.31%)
Apr 21, 2016 46.80 46.99 46.53 46.78 4,248,720 -0.15(-0.32%)
Apr 20, 2016 46.56 47.26 46.18 46.93 5,880,827 +0.50(+1.08%)
Apr 19, 2016 46.78 47.13 45.91 46.43 7,860,611 -0.42(-0.90%)
Apr 18, 2016 46.60 46.94 46.58 46.85 5,575,361 +0.02(+0.03%)
Apr 15, 2016 47.26 47.26 46.70 46.83 5,902,073 -0.23(-0.49%)
Apr 14, 2016 46.70 47.10 46.20 47.06 6,191,191 +0.04(+0.08%)
Apr 13, 2016 46.66 47.09 46.43 47.02 6,359,007 +0.58(+1.25%)
Apr 12, 2016 45.95 46.62 45.64 46.44 5,633,187 +0.49(+1.07%)
Apr 11, 2016 46.01 46.60 45.93 45.95 4,610,101 -0.06(-0.12%)
Apr 08, 2016 45.75 46.16 45.75 46.00 4,040,648 +0.59(+1.29%)
Apr 07, 2016 45.96 46.16 45.28 45.42 5,321,017 -0.96(-2.07%)
Apr 06, 2016 45.77 46.39 45.50 46.38 4,636,116 +0.52(+1.13%)
Apr 05, 2016 45.73 46.31 45.60 45.86 5,607,051 -0.01(-0.02%)
Apr 04, 2016 45.93 46.09 45.74 45.87 4,308,157 -0.17(-0.38%)
Apr 01, 2016 45.69 46.09 45.40 46.04 5,716,192 +0.41(+0.91%)
Mar 31, 2016 46.19 46.26 45.59 45.63 6,808,242 -0.75(-1.63%)
Mar 30, 2016 45.88 46.71 45.76 46.39 6,325,373 +0.76(+1.67%)
Mar 29, 2016 44.87 45.70 44.57 45.62 5,050,777 +0.71(+1.57%)
Mar 28, 2016 45.34 45.42 44.77 44.92 2,819,189 -0.14(-0.32%)
Mar 24, 2016 44.89 45.06 45.06 45.06 2,868,539 +0.08(+0.18%)
Mar 23, 2016 45.27 45.29 44.94 44.98 4,053,032 -0.24(-0.53%)
Mar 22, 2016 45.09 45.46 44.92 45.22 4,423,013 -0.10(-0.21%)
Mar 21, 2016 45.22 45.34 44.80 45.31 3,882,617 -0.06(-0.12%)
Mar 18, 2016 45.13 45.50 44.92 45.37 9,972,276 +0.39(+0.87%)
Mar 17, 2016 44.45 45.15 44.44 44.98 5,700,964 +0.37(+0.82%)
Mar 16, 2016 44.26 44.73 43.99 44.61 4,340,747 +0.33(+0.74%)
Mar 15, 2016 44.04 44.30 43.76 44.29 4,287,838 +0.10(+0.22%)
Mar 14, 2016 44.34 44.50 43.91 44.19 4,375,536 -0.36(-0.80%)
Mar 11, 2016 44.45 44.67 44.30 44.55 6,331,499 +0.45(+1.03%)
Mar 10, 2016 44.07 44.22 43.40 44.10 6,088,435 +0.59(+1.35%)
Mar 09, 2016 43.47 43.82 43.34 43.51 4,582,499 +0.17(+0.40%)
Mar 08, 2016 43.70 43.83 43.25 43.33 5,638,118 -0.76(-1.73%)
Mar 07, 2016 43.34 44.14 43.30 44.10 4,727,067 +0.48(+1.09%)
Mar 04, 2016 43.71 43.92 43.23 43.62 5,345,621 +0.02(+0.04%)
Mar 03, 2016 43.38 43.65 42.97 43.60 5,091,131 +0.36(+0.83%)
Mar 02, 2016 43.18 43.42 42.90 43.25 5,239,254 +0.16(+0.37%)
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.