Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	43.01	43.20	42.24	42.47	8,625,737	-0.63(-1.47%)
Apr 29, 2015	42.83	43.33	42.59	43.10	6,735,504	-0.05(-0.13%)
Apr 28, 2015	43.33	43.49	42.80	43.15	8,591,699	-0.10(-0.24%)
Apr 27, 2015	43.07	43.83	42.89	43.26	10,785,761	+0.65(+1.52%)
Apr 24, 2015	42.57	42.69	42.15	42.61	13,529,754	+0.01(+0.02%)
Apr 23, 2015	42.28	42.77	41.99	42.60	29,523,716	-3.12(-6.83%)
Apr 22, 2015	45.58	45.83	45.13	45.72	5,741,742	+0.44(+0.98%)
Apr 21, 2015	45.83	45.83	45.18	45.28	3,665,123	-0.01(-0.02%)
Apr 20, 2015	44.84	45.57	44.84	45.29	4,136,264	+0.65(+1.47%)
Apr 17, 2015	45.03	45.31	44.53	44.63	6,719,076	-0.84(-1.85%)
Apr 16, 2015	45.27	45.60	45.22	45.48	5,213,232	-0.07(-0.15%)
Apr 15, 2015	44.46	45.69	44.37	45.55	8,547,435	+1.36(+3.08%)
Apr 14, 2015	44.49	44.70	44.05	44.18	4,977,282	-0.35(-0.80%)
Apr 13, 2015	45.02	45.15	44.53	44.54	3,859,015	-0.39(-0.86%)
Apr 10, 2015	45.02	45.04	44.80	44.92	4,380,953	-0.06(-0.14%)
Apr 09, 2015	44.16	45.03	44.01	44.98	5,602,940	+0.63(+1.42%)
Apr 08, 2015	44.22	44.60	44.03	44.35	5,320,369	+0.02(+0.05%)
Apr 07, 2015	44.14	44.71	44.04	44.33	4,186,772	+0.10(+0.23%)
Apr 06, 2015	43.75	44.49	43.49	44.23	4,008,065	+0.07(+0.16%)
Apr 02, 2015	44.13	44.16	44.16	44.16	4,554,475	+0.14(+0.33%)
Apr 01, 2015	44.42	44.56	43.78	44.02	6,836,961	-0.51(-1.14%)
Mar 31, 2015	44.95	45.09	44.44	44.52	6,300,509	-0.63(-1.41%)
Mar 30, 2015	44.46	45.25	44.25	45.16	6,853,866	+0.97(+2.18%)
Mar 27, 2015	43.42	44.51	43.26	44.19	6,607,453	+0.75(+1.72%)
Mar 26, 2015	42.89	43.79	42.52	43.44	8,773,694	+0.05(+0.13%)
Mar 25, 2015	45.48	45.51	43.39	43.39	14,390,773	-2.11(-4.64%)
Mar 24, 2015	45.77	45.95	45.48	45.50	4,708,399	-0.17(-0.38%)
Mar 23, 2015	46.07	46.14	45.65	45.67	4,890,186	-0.48(-1.05%)
Mar 20, 2015	45.86	46.35	45.72	46.15	11,753,542	+0.59(+1.29%)
Mar 19, 2015	45.43	45.72	45.23	45.56	4,381,762	+0.18(+0.39%)
Mar 18, 2015	45.29	45.69	44.32	45.39	8,013,570	+0.26(+0.57%)
Mar 17, 2015	45.30	45.34	44.75	45.13	4,188,831	-0.28(-0.62%)
Mar 16, 2015	44.76	45.50	44.67	45.41	6,631,148	+0.95(+2.13%)
Mar 13, 2015	44.68	44.77	44.07	44.47	6,172,231	-0.08(-0.18%)
Mar 12, 2015	43.99	44.64	43.99	44.55	4,762,542	+0.04(+0.09%)
Mar 11, 2015	44.71	44.98	44.47	44.51	4,047,857	+0.05(+0.12%)
Mar 10, 2015	45.04	45.29	44.43	44.46	7,349,406	-1.03(-2.26%)
Mar 09, 2015	44.97	45.64	44.85	45.48	5,181,403	+0.61(+1.35%)
Mar 06, 2015	45.31	45.40	44.73	44.88	5,750,237	-0.55(-1.20%)
Mar 05, 2015	45.39	45.77	45.17	45.42	4,734,185	+0.02(+0.03%)
Mar 04, 2015	45.56	45.60	45.05	45.41	5,746,431	-0.19(-0.43%)
Mar 03, 2015	46.56	46.57	45.55	45.60	7,819,884	-1.07(-2.29%)
Mar 02, 2015	45.99	46.71	45.90	46.67	5,873,131	+0.89(+1.94%)
Feb 27, 2015	46.32	46.32	45.72	45.78	8,342,229	-0.48(-1.04%)
Feb 26, 2015	46.14	46.32	45.86	46.26	6,774,139	+0.25(+0.54%)
Feb 25, 2015	45.87	46.16	45.76	46.01	5,036,397	+0.11(+0.24%)
Feb 24, 2015	45.23	45.94	45.16	45.90	5,685,160	+0.54(+1.18%)
Feb 23, 2015	45.51	45.54	45.09	45.37	3,921,842	-0.19(-0.43%)
Feb 20, 2015	45.19	45.58	44.84	45.56	4,662,880	+0.37(+0.83%)
Feb 19, 2015	45.07	45.30	44.95	45.19	3,111,228	+0.08(+0.17%)
Feb 18, 2015	45.00	45.27	44.84	45.11	4,208,253	-0.20(-0.45%)
Feb 17, 2015	44.90	45.51	44.81	45.31	10,227,381	+0.18(+0.41%)
Feb 13, 2015	44.84	45.13	45.13	45.13	6,847,190	+0.41(+0.91%)
Feb 12, 2015	43.98	44.77	43.83	44.72	9,073,180	+1.12(+2.57%)
Feb 11, 2015	43.32	43.78	43.21	43.60	6,365,551	+0.14(+0.32%)
Feb 10, 2015	42.63	43.49	42.49	43.46	7,262,748	+1.21(+2.86%)
Feb 09, 2015	42.28	42.63	42.07	42.25	6,610,266	-0.07(-0.17%)
Feb 06, 2015	43.05	43.17	42.25	42.32	9,910,578	-0.74(-1.72%)
Feb 05, 2015	42.54	43.09	42.42	43.06	6,499,219	+0.54(+1.27%)
Feb 04, 2015	42.05	42.74	42.05	42.52	10,227,998	+0.14(+0.32%)
Feb 03, 2015	41.82	42.42	41.74	42.38	7,729,004	+0.74(+1.78%)

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.