Skip to main content

Texas Instruments (NQ: TXN )

174.07 +1.20 (+0.69%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 87.92 88.59 87.18 87.62 9,460,577 -1.27(-1.43%)
Jan 30, 2019 88.49 89.32 87.19 88.89 7,388,520 +1.36(+1.55%)
Jan 29, 2019 88.84 89.37 87.50 87.53 7,119,685 -1.15(-1.30%)
Jan 28, 2019 87.99 89.94 87.89 88.68 8,443,644 -1.49(-1.66%)
Jan 25, 2019 88.80 90.57 88.72 90.18 12,784,306 +2.00(+2.27%)
Jan 24, 2019 84.61 88.54 84.47 88.17 16,508,935 +5.70(+6.91%)
Jan 23, 2019 83.67 84.10 81.89 82.47 11,907,387 -0.98(-1.17%)
Jan 22, 2019 85.01 85.01 82.76 83.45 12,815,534 -2.42(-2.82%)
Jan 18, 2019 85.02 86.35 84.59 85.87 7,730,953 +1.62(+1.93%)
Jan 17, 2019 83.02 85.02 82.78 84.24 7,937,115 +0.32(+0.38%)
Jan 16, 2019 84.36 84.74 83.80 83.92 5,272,730 -0.40(-0.47%)
Jan 15, 2019 83.77 84.68 83.47 84.32 5,402,053 +1.12(+1.35%)
Jan 14, 2019 84.05 84.49 82.91 83.20 5,854,806 -1.95(-2.29%)
Jan 11, 2019 83.80 85.57 83.61 85.15 5,486,729 +0.75(+0.89%)
Jan 10, 2019 82.71 84.59 82.46 84.40 7,797,954 +1.28(+1.54%)
Jan 09, 2019 82.09 83.34 81.81 83.12 7,986,403 +1.61(+1.97%)
Jan 08, 2019 82.27 82.60 80.35 81.51 6,783,936 -0.10(-0.13%)
Jan 07, 2019 80.15 82.24 79.77 81.62 5,790,006 +1.38(+1.72%)
Jan 04, 2019 77.67 80.65 77.27 80.24 8,923,982 +3.47(+4.52%)
Jan 03, 2019 79.31 80.14 76.59 76.76 13,480,952 -4.81(-5.90%)
Jan 02, 2019 80.12 82.27 79.86 81.57 7,499,159 -0.04(-0.05%)
Dec 31, 2018 81.63 82.21 80.94 81.62 4,762,390 +0.60(+0.74%)
Dec 28, 2018 81.24 82.70 80.39 81.02 5,814,858 +0.00(+0.00%)
Dec 27, 2018 78.91 81.08 78.21 81.02 6,546,338 +0.72(+0.89%)
Dec 26, 2018 76.70 80.35 75.75 80.31 9,349,677 +4.47(+5.90%)
Dec 24, 2018 77.73 78.21 75.80 75.83 6,508,746 -2.25(-2.89%)
Dec 21, 2018 78.12 80.60 77.62 78.09 16,613,832 +0.28(+0.36%)
Dec 20, 2018 78.40 78.92 77.04 77.81 10,623,408 -0.38(-0.49%)
Dec 19, 2018 81.48 81.97 77.33 78.19 11,375,563 -3.46(-4.24%)
Dec 18, 2018 80.19 82.90 80.08 81.65 8,860,253 +2.26(+2.85%)
Dec 17, 2018 81.43 81.82 79.01 79.39 9,496,254 -2.02(-2.48%)
Dec 14, 2018 81.76 82.91 81.38 81.41 7,315,407 -1.36(-1.65%)
Dec 13, 2018 83.12 83.44 82.14 82.78 4,006,660 +0.03(+0.03%)
Dec 12, 2018 83.60 84.10 82.57 82.75 5,725,673 +1.10(+1.34%)
Dec 11, 2018 82.71 83.43 81.62 81.65 8,987,882 +0.64(+0.79%)
Dec 10, 2018 79.84 81.49 79.43 81.01 8,741,092 +1.23(+1.54%)
Dec 07, 2018 83.49 83.80 79.67 79.79 10,232,678 -4.27(-5.08%)
Dec 06, 2018 81.28 84.10 80.91 84.05 8,484,473 +1.05(+1.26%)
Dec 04, 2018 87.02 87.30 82.88 83.01 8,668,796 -4.37(-5.00%)
Dec 03, 2018 88.53 88.60 86.76 87.38 9,064,119 +1.14(+1.32%)
Nov 30, 2018 84.45 86.27 83.71 86.24 10,056,804 +2.09(+2.48%)
Nov 29, 2018 84.63 85.06 84.06 84.15 6,800,541 -0.72(-0.84%)
Nov 28, 2018 83.52 84.89 82.21 84.87 6,552,511 +1.71(+2.06%)
Nov 27, 2018 82.47 83.77 82.39 83.16 5,840,883 -0.09(-0.10%)
Nov 26, 2018 83.27 83.49 82.33 83.24 5,324,159 +1.11(+1.35%)
Nov 23, 2018 82.37 82.91 82.12 82.14 2,392,310 -0.89(-1.07%)
Nov 21, 2018 83.03 83.03 83.03 0 -0.61(-0.73%)
Nov 20, 2018 80.24 84.55 80.24 83.64 9,528,062 +1.92(+2.35%)
Nov 19, 2018 84.21 84.39 81.66 81.72 9,534,636 -2.79(-3.30%)
Nov 16, 2018 83.46 84.74 83.04 84.51 7,834,926 -0.09(-0.11%)
Nov 15, 2018 81.63 85.01 81.33 84.61 8,902,617 +2.82(+3.44%)
Nov 14, 2018 82.76 83.15 81.22 81.79 5,747,813 +0.19(+0.23%)
Nov 13, 2018 81.28 83.06 81.10 81.60 6,866,910 +0.87(+1.08%)
Nov 12, 2018 82.08 82.17 80.38 80.73 10,060,002 -2.27(-2.74%)
Nov 09, 2018 84.74 84.75 82.78 83.00 7,243,853 -2.06(-2.42%)
Nov 08, 2018 83.14 85.32 83.12 85.06 6,887,077 +1.11(+1.32%)
Nov 07, 2018 84.47 84.62 83.22 83.95 6,394,509 +0.05(+0.06%)
Nov 06, 2018 82.46 83.98 82.05 83.90 6,267,416 +1.28(+1.55%)
Nov 05, 2018 81.97 82.93 81.40 82.62 7,166,655 +0.52(+0.63%)
Nov 02, 2018 84.43 84.55 81.06 82.10 11,680,199 -2.19(-2.60%)
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.