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 (%)
Sep 30, 2015 37.68 38.83 37.68 38.80 11,639,058 +1.56(+4.19%)
Sep 29, 2015 36.95 37.31 36.66 37.24 9,460,967 +0.45(+1.24%)
Sep 28, 2015 36.87 37.17 36.74 36.79 13,690,789 -0.17(-0.47%)
Sep 25, 2015 36.84 37.26 36.67 36.96 11,388,721 +0.33(+0.90%)
Sep 24, 2015 36.18 36.77 35.52 36.63 10,891,981 +0.13(+0.36%)
Sep 23, 2015 36.52 36.67 36.25 36.50 5,532,604 -0.02(-0.06%)
Sep 22, 2015 36.58 36.82 36.27 36.52 7,863,256 -0.66(-1.77%)
Sep 21, 2015 37.51 37.68 36.87 37.18 7,791,089 -0.27(-0.73%)
Sep 18, 2015 37.42 38.11 36.91 37.46 21,958,300 -0.27(-0.73%)
Sep 17, 2015 38.11 38.42 37.68 37.73 7,264,573 -0.43(-1.13%)
Sep 16, 2015 37.87 38.21 37.46 38.16 5,901,544 +0.31(+0.83%)
Sep 15, 2015 37.61 38.19 37.61 37.85 9,066,260 +0.37(+0.98%)
Sep 14, 2015 37.51 37.61 37.26 37.48 6,062,848 +0.20(+0.55%)
Sep 11, 2015 36.99 37.32 36.68 37.28 8,380,930 +0.13(+0.34%)
Sep 10, 2015 37.11 37.58 36.75 37.15 10,902,325 -0.16(-0.42%)
Sep 09, 2015 38.41 38.89 37.20 37.31 10,528,425 -0.85(-2.22%)
Sep 08, 2015 37.32 38.21 37.25 38.15 10,200,361 +1.69(+4.64%)
Sep 04, 2015 36.59 36.46 36.46 36.46 8,427,003 -0.73(-1.96%)
Sep 03, 2015 37.35 37.63 37.05 37.19 6,749,680 +0.09(+0.23%)
Sep 02, 2015 37.02 37.10 36.37 37.10 7,673,097 +0.79(+2.18%)
Sep 01, 2015 36.36 37.28 36.05 36.31 16,763,796 -1.18(-3.14%)
Aug 31, 2015 37.42 37.95 37.07 37.49 12,947,781 -0.12(-0.31%)
Aug 28, 2015 36.70 37.61 36.44 37.60 10,519,007 +0.73(+1.98%)
Aug 27, 2015 35.87 36.95 35.65 36.88 12,534,483 +1.29(+3.63%)
Aug 26, 2015 35.13 35.63 34.28 35.58 24,343,848 +1.48(+4.34%)
Aug 25, 2015 36.06 36.30 34.08 34.10 18,451,088 -1.07(-3.05%)
Aug 24, 2015 35.28 36.86 34.28 35.18 19,763,932 -0.84(-2.33%)
Aug 21, 2015 36.80 37.32 36.01 36.01 22,910,672 -1.15(-3.10%)
Aug 20, 2015 38.12 38.22 37.12 37.17 13,023,943 -1.39(-3.60%)
Aug 19, 2015 39.28 39.30 38.43 38.55 8,813,495 -0.56(-1.42%)
Aug 18, 2015 39.54 39.76 38.92 39.11 8,905,663 -0.78(-1.94%)
Aug 17, 2015 39.53 39.99 39.32 39.89 4,293,024 +0.20(+0.51%)
Aug 14, 2015 39.57 39.83 39.23 39.68 5,789,543 +0.01(+0.02%)
Aug 13, 2015 40.09 40.21 39.59 39.67 5,114,160 -0.38(-0.94%)
Aug 12, 2015 39.33 40.24 39.02 40.05 9,613,998 +0.37(+0.93%)
Aug 11, 2015 40.39 40.39 39.45 39.68 10,225,911 -1.13(-2.77%)
Aug 10, 2015 40.94 41.10 40.00 40.81 13,395,308 +1.38(+3.50%)
Aug 07, 2015 39.05 39.48 38.91 39.43 6,795,172 +0.05(+0.14%)
Aug 06, 2015 39.78 39.89 39.05 39.38 7,728,279 -0.47(-1.19%)
Aug 05, 2015 39.27 40.06 39.23 39.85 9,237,875 +0.80(+2.04%)
Aug 04, 2015 39.32 39.47 38.69 39.05 7,328,772 -0.20(-0.50%)
Aug 03, 2015 39.24 39.36 38.94 39.25 6,796,621 +0.09(+0.22%)
Jul 31, 2015 39.48 39.48 39.03 39.16 9,528,972 -0.20(-0.52%)
Jul 30, 2015 38.86 39.52 38.79 39.37 7,183,970 +0.22(+0.56%)
Jul 29, 2015 38.96 39.33 38.54 39.15 8,748,430 +0.17(+0.44%)
Jul 28, 2015 38.25 39.36 38.02 38.98 9,812,133 +0.82(+2.14%)
Jul 27, 2015 38.04 38.42 37.72 38.16 12,070,497 +0.00(+0.00%)
Jul 24, 2015 39.29 39.35 38.04 38.16 14,082,741 -1.15(-2.93%)
Jul 23, 2015 38.79 39.89 38.59 39.31 17,052,756 +0.94(+2.45%)
Jul 22, 2015 37.59 38.63 37.36 38.37 19,762,954 -0.72(-1.85%)
Jul 21, 2015 38.94 39.75 38.84 39.09 13,661,982 +0.11(+0.28%)
Jul 20, 2015 39.74 39.74 38.78 38.98 11,405,794 +0.57(+1.48%)
Jul 17, 2015 38.35 38.49 37.96 38.42 9,021,604 +0.00(+0.00%)
Jul 16, 2015 38.51 38.64 37.96 38.42 9,509,690 -0.10(-0.26%)
Jul 15, 2015 38.31 38.76 38.25 38.52 7,016,098 -0.21(-0.54%)
Jul 14, 2015 38.44 38.91 38.38 38.73 8,351,831 +0.33(+0.87%)
Jul 13, 2015 38.29 38.56 38.14 38.39 6,344,292 +0.25(+0.65%)
Jul 10, 2015 38.08 38.35 37.82 38.14 10,855,866 +0.70(+1.87%)
Jul 09, 2015 38.95 39.23 37.43 37.44 29,054,074 -1.11(-2.87%)
Jul 08, 2015 39.40 39.45 38.49 38.55 15,169,841 -1.31(-3.28%)
Jul 07, 2015 39.93 40.05 38.90 39.86 10,543,473 -0.14(-0.35%)
Jul 06, 2015 40.04 40.48 39.74 40.00 5,462,323 -0.45(-1.12%)
Jul 02, 2015 40.62 40.45 40.45 40.45 4,680,063 +0.05(+0.12%)
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.