Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	66.28	66.57	66.07	66.09	4,584,954	-0.39(-0.59%)
Mar 30, 2017	65.82	66.52	65.82	66.48	4,111,310	+0.45(+0.68%)
Mar 29, 2017	65.92	66.17	65.84	66.03	3,427,210	-0.10(-0.15%)
Mar 28, 2017	65.88	66.44	65.81	66.13	4,361,547	+0.07(+0.10%)
Mar 27, 2017	65.59	66.30	65.39	66.07	3,974,856	-0.05(-0.07%)
Mar 24, 2017	67.21	67.31	65.98	66.11	4,998,003	-0.07(-0.10%)
Mar 23, 2017	66.20	66.48	65.82	66.18	4,065,608	-0.02(-0.02%)
Mar 22, 2017	65.70	66.28	65.29	66.20	5,250,334	+0.77(+1.18%)
Mar 21, 2017	67.21	67.34	65.36	65.43	7,583,003	-1.51(-2.26%)
Mar 20, 2017	67.26	67.49	66.89	66.93	5,342,672	-0.50(-0.74%)
Mar 17, 2017	67.47	67.60	66.81	67.44	11,253,560	+0.40(+0.60%)
Mar 16, 2017	67.26	67.42	66.76	67.03	5,114,237	-0.09(-0.13%)
Mar 15, 2017	66.80	67.23	66.42	67.12	4,472,085	+0.60(+0.90%)
Mar 14, 2017	66.41	66.62	66.14	66.52	5,206,786	+0.06(+0.09%)
Mar 13, 2017	65.89	66.52	65.78	66.47	7,414,350	+0.57(+0.86%)
Mar 10, 2017	65.40	66.15	65.15	65.90	6,239,101	+0.98(+1.52%)
Mar 09, 2017	65.21	65.45	64.65	64.92	5,187,155	-0.17(-0.26%)
Mar 08, 2017	65.17	65.58	64.94	65.09	6,565,918	+0.18(+0.28%)
Mar 07, 2017	64.28	65.93	64.16	64.91	12,868,140	+0.66(+1.03%)
Mar 06, 2017	63.74	64.36	63.50	64.24	4,956,736	+0.37(+0.58%)
Mar 03, 2017	64.15	64.15	63.55	63.87	4,869,471	-0.18(-0.28%)
Mar 02, 2017	64.28	64.61	63.94	64.06	9,271,015	-0.06(-0.09%)
Mar 01, 2017	63.28	64.14	62.91	64.11	6,500,043	+1.26(+2.00%)
Feb 28, 2017	63.22	63.31	62.73	62.86	5,814,971	-0.47(-0.74%)
Feb 27, 2017	63.42	63.45	62.97	63.33	3,724,896	-0.04(-0.06%)
Feb 24, 2017	63.12	63.37	62.68	63.37	4,286,609	+0.08(+0.13%)
Feb 23, 2017	63.36	63.48	62.91	63.28	5,999,345	-0.07(-0.12%)
Feb 22, 2017	63.33	63.40	63.01	63.36	4,945,339	+0.12(+0.19%)
Feb 21, 2017	63.00	63.28	62.83	63.23	6,222,419	+0.53(+0.84%)
Feb 17, 2017		62.71	62.71	62.71	0	+0.16(+0.25%)
Feb 16, 2017	62.18	62.61	61.96	62.55	5,950,961	+0.48(+0.77%)
Feb 15, 2017	62.06	62.19	61.47	62.08	6,986,380	+0.02(+0.04%)
Feb 14, 2017	61.91	62.05	61.77	62.05	4,875,841	+0.10(+0.16%)
Feb 13, 2017	61.96	62.14	61.85	61.96	6,663,020	+0.30(+0.48%)
Feb 10, 2017	62.04	62.07	61.13	61.66	7,666,991	-0.11(-0.19%)
Feb 09, 2017	62.59	62.64	61.75	61.77	8,472,039	-0.53(-0.86%)
Feb 08, 2017	62.75	62.80	62.28	62.31	7,148,758	-0.19(-0.30%)
Feb 07, 2017	62.65	62.96	62.38	62.50	5,486,382	-0.03(-0.05%)
Feb 06, 2017	62.66	62.74	62.23	62.53	5,647,349	-0.23(-0.37%)
Feb 03, 2017	62.59	62.80	62.37	62.76	5,542,523	+0.50(+0.80%)
Feb 02, 2017	62.03	62.43	61.81	62.26	5,405,419	-0.31(-0.50%)
Feb 01, 2017	62.40	63.06	62.23	62.57	9,526,432	+0.60(+0.97%)
Jan 31, 2017	63.50	63.61	61.73	61.97	13,564,449	-1.94(-3.03%)
Jan 30, 2017	63.60	64.05	63.46	63.91	10,184,601	-0.11(-0.17%)
Jan 27, 2017	64.86	65.18	63.78	64.01	11,869,577	-0.60(-0.93%)
Jan 26, 2017	63.60	64.78	63.59	64.61	11,029,390	+0.55(+0.87%)
Jan 25, 2017	63.36	64.17	62.93	64.06	9,952,705	+1.22(+1.95%)
Jan 24, 2017	62.11	63.03	61.88	62.84	10,488,370	+1.10(+1.78%)
Jan 23, 2017	60.98	61.74	60.85	61.74	8,456,858	+0.80(+1.31%)
Jan 20, 2017	60.46	61.05	60.46	60.94	8,171,504	+0.71(+1.18%)
Jan 19, 2017	60.50	60.99	60.22	60.23	5,481,112	-0.41(-0.67%)
Jan 18, 2017	60.92	61.01	60.53	60.63	6,784,762	-0.09(-0.15%)
Jan 17, 2017	60.87	61.10	60.56	60.72	5,413,464	-0.42(-0.68%)
Jan 13, 2017		61.14	61.14	61.14	0	+0.12(+0.20%)
Jan 12, 2017	61.14	61.25	60.40	61.02	5,407,647	-0.29(-0.47%)
Jan 11, 2017	60.85	61.30	60.70	61.30	5,277,494	+0.49(+0.80%)
Jan 10, 2017	60.83	61.00	60.37	60.81	4,554,048	+0.21(+0.35%)
Jan 09, 2017	60.74	61.32	60.46	60.60	5,867,209	+0.15(+0.26%)
Jan 06, 2017	59.41	60.55	59.08	60.45	6,433,425	+1.00(+1.69%)
Jan 05, 2017	59.75	60.08	59.42	59.44	5,276,123	-0.46(-0.78%)
Jan 04, 2017	60.04	60.30	59.72	59.91	5,528,775	-0.07(-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.