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 (%)
Jan 30, 2015 41.75 42.13 41.27 41.34 16,180,364 -0.94(-2.23%)
Jan 29, 2015 41.55 42.44 41.31 42.29 6,521,903 +0.57(+1.36%)
Jan 28, 2015 42.35 42.74 41.65 41.72 9,558,566 -0.43(-1.02%)
Jan 27, 2015 41.92 42.63 41.67 42.15 11,099,852 -0.17(-0.40%)
Jan 26, 2015 42.05 42.51 41.79 42.32 7,974,759 -0.01(-0.02%)
Jan 23, 2015 42.25 42.50 41.93 42.33 6,317,608 +0.07(+0.16%)
Jan 22, 2015 41.76 42.26 41.00 42.26 7,134,242 +0.53(+1.27%)
Jan 21, 2015 40.97 41.87 40.90 41.73 6,984,296 +0.37(+0.88%)
Jan 20, 2015 41.12 41.62 40.89 41.36 9,383,666 +0.40(+0.98%)
Jan 16, 2015 40.34 41.07 40.07 40.96 6,489,615 +0.69(+1.72%)
Jan 15, 2015 40.67 40.93 40.13 40.27 7,540,176 -0.25(-0.62%)
Jan 14, 2015 40.40 40.98 40.16 40.52 6,753,295 -0.06(-0.15%)
Jan 13, 2015 41.18 41.73 40.33 40.58 6,522,379 -0.25(-0.62%)
Jan 12, 2015 41.31 41.32 40.67 40.83 5,570,913 -0.37(-0.90%)
Jan 09, 2015 41.11 41.50 40.81 41.20 5,091,156 +0.02(+0.06%)
Jan 08, 2015 40.84 41.47 40.75 41.18 8,189,196 +0.66(+1.63%)
Jan 07, 2015 39.98 40.64 39.81 40.52 5,954,197 +0.71(+1.80%)
Jan 06, 2015 40.66 40.76 39.76 39.80 7,113,496 -0.66(-1.64%)
Jan 05, 2015 40.89 41.12 40.43 40.47 7,283,949 -0.64(-1.56%)
Jan 02, 2015 41.17 41.57 40.75 41.11 5,237,369 +0.01(+0.03%)
Dec 31, 2014 41.66 41.10 41.10 41.10 5,292,688 -0.36(-0.86%)
Dec 30, 2014 41.80 41.80 41.44 41.46 3,417,211 -0.40(-0.96%)
Dec 29, 2014 42.05 42.13 41.80 41.86 3,097,384 -0.22(-0.53%)
Dec 26, 2014 42.21 42.30 42.05 42.08 2,392,452 -0.09(-0.21%)
Dec 24, 2014 42.27 42.17 42.17 42.17 1,877,014 +0.06(+0.15%)
Dec 23, 2014 42.25 42.54 42.07 42.11 4,562,867 -0.03(-0.07%)
Dec 22, 2014 41.89 42.24 41.76 42.14 5,671,692 +0.45(+1.09%)
Dec 19, 2014 42.24 42.24 41.53 41.69 13,767,670 -0.18(-0.44%)
Dec 18, 2014 41.90 41.92 41.51 41.87 10,554,234 +0.75(+1.81%)
Dec 17, 2014 40.32 41.25 39.94 41.13 11,553,528 +0.79(+1.96%)
Dec 16, 2014 40.74 41.33 40.30 40.33 9,328,262 -0.46(-1.12%)
Dec 15, 2014 41.23 41.50 40.57 40.79 9,735,462 -0.03(-0.08%)
Dec 12, 2014 41.46 41.97 40.70 40.83 10,963,725 -1.06(-2.52%)
Dec 11, 2014 41.73 42.17 41.63 41.88 8,476,467 +0.30(+0.72%)
Dec 10, 2014 42.22 42.43 41.53 41.58 7,594,495 -0.70(-1.66%)
Dec 09, 2014 41.93 42.59 41.75 42.29 10,911,943 -0.05(-0.13%)
Dec 08, 2014 42.39 43.04 42.13 42.34 7,693,443 -0.38(-0.90%)
Dec 05, 2014 42.78 42.83 42.46 42.73 5,103,871 +0.13(+0.31%)
Dec 04, 2014 42.51 42.88 42.40 42.59 5,363,783 -0.16(-0.38%)
Dec 03, 2014 42.17 42.80 41.93 42.76 7,146,431 +0.81(+1.94%)
Dec 02, 2014 41.76 42.01 41.53 41.94 5,269,945 +0.24(+0.57%)
Dec 01, 2014 41.72 41.87 41.22 41.70 7,581,619 -0.13(-0.31%)
Nov 28, 2014 41.93 42.08 41.71 41.83 4,720,370 +0.07(+0.17%)
Nov 26, 2014 40.38 41.76 41.76 41.76 9,387,933 +1.45(+3.60%)
Nov 25, 2014 40.63 40.77 40.22 40.31 6,932,240 -0.32(-0.78%)
Nov 24, 2014 40.74 40.83 40.32 40.63 4,477,010 +0.22(+0.55%)
Nov 21, 2014 40.47 40.73 40.00 40.40 6,878,069 +0.25(+0.63%)
Nov 20, 2014 39.78 40.17 39.59 40.15 6,191,959 +0.22(+0.56%)
Nov 19, 2014 39.82 39.94 39.47 39.93 8,573,146 +0.08(+0.19%)
Nov 18, 2014 39.63 40.03 39.47 39.85 6,019,537 +0.22(+0.56%)
Nov 17, 2014 39.63 39.68 39.27 39.63 4,187,214 -0.06(-0.15%)
Nov 14, 2014 39.11 39.70 39.11 39.69 4,650,555 +0.35(+0.88%)
Nov 13, 2014 39.32 39.74 39.15 39.34 5,738,409 -0.08(-0.20%)
Nov 12, 2014 39.45 39.55 39.01 39.42 5,324,463 -0.03(-0.07%)
Nov 11, 2014 39.82 39.82 39.30 39.45 5,553,773 -0.19(-0.48%)
Nov 10, 2014 39.13 39.69 39.09 39.64 5,890,375 +0.51(+1.30%)
Nov 07, 2014 39.28 39.33 38.88 39.13 6,409,969 -0.00(-0.01%)
Nov 06, 2014 39.24 39.47 38.87 39.13 8,196,308 -0.17(-0.44%)
Nov 05, 2014 38.80 39.34 38.64 39.30 6,897,905 +0.56(+1.45%)
Nov 04, 2014 38.41 38.79 38.24 38.74 8,175,958 +0.25(+0.64%)
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.