Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.63 32.12 31.60 31.93 12,697,754 +0.28(+0.87%)
Oct 30, 2013 31.60 32.11 31.53 31.65 14,740,383 -0.03(-0.10%)
Oct 29, 2013 31.41 31.69 31.04 31.68 14,537,226 +0.80(+2.58%)
Oct 28, 2013 30.22 30.92 30.19 30.88 15,319,500 +0.59(+1.94%)
Oct 25, 2013 30.09 30.33 29.96 30.30 0 +0.26(+0.88%)
Oct 24, 2013 29.86 30.33 29.86 30.03 8,846,832 +0.11(+0.38%)
Oct 23, 2013 30.12 30.21 29.51 29.92 15,949,208 -0.41(-1.37%)
Oct 22, 2013 30.26 30.47 29.96 30.33 17,254,748 -0.53(-1.73%)
Oct 21, 2013 30.54 31.04 30.53 30.87 12,341,883 +0.21(+0.69%)
Oct 18, 2013 30.64 30.70 30.38 30.66 7,601,434 +0.05(+0.16%)
Oct 17, 2013 30.33 30.66 30.19 30.61 6,602,669 -0.08(-0.26%)
Oct 16, 2013 30.12 30.70 29.93 30.69 10,974,249 +0.38(+1.24%)
Oct 15, 2013 30.51 30.57 30.28 30.31 8,491,602 -0.23(-0.74%)
Oct 14, 2013 30.30 30.60 30.23 30.54 8,074,246 +0.13(+0.42%)
Oct 11, 2013 29.99 30.45 29.99 30.41 0 +0.20(+0.65%)
Oct 10, 2013 29.80 30.31 29.79 30.21 8,434,631 +0.62(+2.11%)
Oct 09, 2013 29.61 29.73 29.31 29.59 9,108,356 +0.04(+0.13%)
Oct 08, 2013 30.05 30.05 29.52 29.55 8,456,529 -0.47(-1.56%)
Oct 07, 2013 29.83 30.28 29.76 30.02 7,683,672 -0.05(-0.18%)
Oct 04, 2013 30.31 30.31 29.99 30.07 0 -0.22(-0.72%)
Oct 03, 2013 30.17 30.39 29.98 30.29 7,828,650 -0.03(-0.10%)
Oct 02, 2013 30.21 30.47 30.18 30.32 5,626,264 -0.11(-0.35%)
Oct 01, 2013 30.38 30.54 30.30 30.42 5,228,483 +0.08(+0.27%)
Sep 30, 2013 30.03 30.43 29.88 30.34 7,325,093 +0.10(+0.32%)
Sep 27, 2013 30.31 30.37 30.12 30.24 0 -0.17(-0.54%)
Sep 26, 2013 30.51 30.53 30.23 30.41 4,340,326 +0.05(+0.15%)
Sep 25, 2013 30.45 30.50 30.28 30.36 5,857,118 +0.00(+0.01%)
Sep 24, 2013 30.46 30.54 30.30 30.36 5,797,455 -0.12(-0.38%)
Sep 23, 2013 30.50 30.59 30.31 30.48 7,667,599 -0.04(-0.12%)
Sep 20, 2013 30.79 30.81 30.51 30.51 0 -0.21(-0.67%)
Sep 19, 2013 30.81 30.83 30.63 30.72 6,727,991 -0.04(-0.13%)
Sep 18, 2013 30.65 30.80 30.53 30.76 0 +0.09(+0.29%)
Sep 17, 2013 30.62 30.76 30.42 30.67 0 +0.21(+0.69%)
Sep 16, 2013 30.45 30.55 30.33 30.46 7,191,836 +0.13(+0.42%)
Sep 13, 2013 30.17 30.35 29.93 30.33 0 +0.28(+0.94%)
Sep 12, 2013 30.07 30.21 29.87 30.05 7,771,884 -0.09(-0.31%)
Sep 11, 2013 30.16 30.42 30.09 30.15 8,923,525 -0.21(-0.69%)
Sep 10, 2013 30.09 30.39 30.03 30.36 8,492,139 +0.42(+1.41%)
Sep 09, 2013 29.66 30.00 29.56 29.93 4,789,717 +0.43(+1.46%)
Sep 06, 2013 29.82 29.82 29.35 29.51 0 -0.23(-0.76%)
Sep 05, 2013 29.64 29.81 29.59 29.73 5,807,961 +0.08(+0.28%)
Sep 04, 2013 29.20 29.72 29.01 29.65 8,263,099 +0.55(+1.89%)
Sep 03, 2013 29.08 29.44 28.98 29.10 5,920,784 +0.33(+1.15%)
Aug 30, 2013 29.10 29.11 28.66 28.77 0 -0.31(-1.06%)
Aug 29, 2013 28.90 29.23 28.81 29.08 4,140,122 +0.14(+0.47%)
Aug 28, 2013 28.90 29.14 28.72 28.94 6,759,934 +0.14(+0.47%)
Aug 27, 2013 29.23 29.23 28.71 28.80 12,171,664 -0.71(-2.40%)
Aug 26, 2013 29.49 29.79 29.40 29.51 8,983,578 +0.09(+0.31%)
Aug 23, 2013 29.32 29.48 29.15 29.42 0 +0.19(+0.64%)
Aug 22, 2013 29.08 29.33 28.88 29.23 5,644,891 +0.28(+0.96%)
Aug 21, 2013 28.84 29.19 28.62 28.96 12,363,292 -0.23(-0.77%)
Aug 20, 2013 29.05 29.26 28.96 29.18 7,206,503 +0.23(+0.81%)
Aug 19, 2013 29.32 29.39 28.93 28.95 7,125,211 -0.23(-0.77%)
Aug 16, 2013 29.09 29.41 28.95 29.17 0 +0.07(+0.23%)
Aug 15, 2013 29.12 29.29 28.89 29.11 11,350,253 -0.39(-1.33%)
Aug 14, 2013 29.96 29.96 29.40 29.50 15,580,841 -0.44(-1.48%)
Aug 13, 2013 29.90 30.06 29.71 29.94 5,440,647 +0.04(+0.13%)
Aug 12, 2013 29.73 30.06 29.73 29.90 4,640,430 -0.05(-0.18%)
Aug 09, 2013 29.78 30.08 29.75 29.96 7,660,204 +0.10(+0.33%)
Aug 08, 2013 30.01 30.09 29.69 29.86 5,175,305 +0.00(+0.00%)
Aug 07, 2013 29.78 30.04 29.74 29.86 5,993,168 -0.06(-0.20%)
Aug 06, 2013 29.98 30.12 29.77 29.92 6,718,195 -0.10(-0.33%)
Aug 05, 2013 29.91 30.05 29.87 30.02 5,994,620 -0.06(-0.20%)
Aug 02, 2013 29.84 30.12 29.68 30.08 12,357,024 +0.09(+0.30%)
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.