Texas Instruments (NQ: TXN )

175.17 +2.30 (+1.33%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 105.28 107.49 104.25 107.02 6,605,418 +2.59(+2.48%)
May 28, 2020 106.14 106.98 104.11 104.43 4,214,140 -1.76(-1.66%)
May 27, 2020 104.94 106.33 104.14 106.19 4,526,144 +1.88(+1.81%)
May 26, 2020 104.38 106.00 104.11 104.31 5,350,063 +2.07(+2.03%)
May 22, 2020 102.33 102.63 101.23 102.23 3,396,739 -0.24(-0.24%)
May 21, 2020 104.95 105.75 102.19 102.48 4,861,562 -3.41(-3.22%)
May 20, 2020 103.78 107.10 103.33 105.89 5,504,922 +4.33(+4.26%)
May 19, 2020 102.77 103.96 101.42 101.56 5,098,211 -1.57(-1.52%)
May 18, 2020 100.21 103.78 99.38 103.13 7,242,111 +5.57(+5.71%)
May 15, 2020 96.03 97.67 95.04 97.56 8,030,240 -1.90(-1.91%)
May 14, 2020 98.24 99.54 95.92 99.46 4,877,500 +1.15(+1.17%)
May 13, 2020 101.78 101.78 96.78 98.31 5,162,721 -2.36(-2.35%)
May 12, 2020 103.78 104.43 100.35 100.67 3,934,958 -2.88(-2.78%)
May 11, 2020 102.22 104.34 102.22 103.54 3,021,862 -0.11(-0.10%)
May 08, 2020 102.71 104.14 101.62 103.65 4,805,474 +1.22(+1.19%)
May 07, 2020 102.65 103.59 101.50 102.43 4,001,896 +1.11(+1.09%)
May 06, 2020 101.31 102.61 100.93 101.33 4,106,687 +0.79(+0.79%)
May 05, 2020 100.50 102.02 99.86 100.53 5,816,567 +0.94(+0.94%)
May 04, 2020 98.17 99.74 97.20 99.59 5,533,156 +0.71(+0.72%)
May 01, 2020 101.29 102.07 98.65 98.88 6,479,268 -4.92(-4.74%)
Apr 30, 2020 105.12 105.52 103.02 103.80 6,462,601 -2.98(-2.79%)
Apr 29, 2020 103.68 107.03 103.62 106.78 5,519,561 +4.61(+4.52%)
Apr 28, 2020 105.64 107.15 102.02 102.17 6,442,720 -1.38(-1.33%)
Apr 27, 2020 101.95 103.95 101.08 103.54 5,286,993 +1.65(+1.62%)
Apr 24, 2020 99.58 101.95 99.30 101.89 6,228,441 +3.10(+3.14%)
Apr 23, 2020 99.93 101.86 98.54 98.79 6,009,192 -1.36(-1.36%)
Apr 22, 2020 98.09 100.58 97.13 100.15 12,256,431 +4.60(+4.81%)
Apr 21, 2020 98.55 99.05 95.24 95.55 9,834,389 -4.19(-4.21%)
Apr 20, 2020 99.73 102.95 99.54 99.74 8,897,538 -1.81(-1.78%)
Apr 17, 2020 99.81 102.01 99.03 101.55 6,820,960 +1.93(+1.94%)
Apr 16, 2020 97.86 100.08 96.42 99.62 6,458,865 +3.05(+3.16%)
Apr 15, 2020 97.55 97.61 95.48 96.57 6,017,271 -2.66(-2.68%)
Apr 14, 2020 97.95 99.65 97.45 99.22 9,103,695 +2.93(+3.05%)
Apr 13, 2020 94.35 96.99 94.17 96.29 5,825,015 -0.02(-0.02%)
Apr 09, 2020 99.27 100.35 95.76 96.31 6,599,898 -2.22(-2.25%)
Apr 08, 2020 96.76 98.97 94.99 98.53 6,067,874 +3.50(+3.68%)
Apr 07, 2020 101.00 101.00 94.65 95.03 8,679,393 -2.41(-2.48%)
Apr 06, 2020 93.53 97.98 92.57 97.44 8,039,212 +8.03(+8.98%)
Apr 03, 2020 91.61 92.69 88.40 89.41 7,365,846 -1.82(-2.00%)
Apr 02, 2020 86.09 91.42 85.94 91.24 9,340,889 +4.59(+5.29%)
Apr 01, 2020 85.94 89.76 85.92 86.65 9,201,769 -2.72(-3.04%)
Mar 31, 2020 91.24 92.28 88.97 89.37 10,029,206 -1.87(-2.05%)
Mar 30, 2020 89.79 92.51 89.70 91.24 7,772,081 +1.36(+1.51%)
Mar 27, 2020 93.01 93.90 89.49 89.88 8,474,737 -6.49(-6.74%)
Mar 26, 2020 88.90 97.34 88.55 96.37 11,676,350 +7.69(+8.67%)
Mar 25, 2020 93.30 94.65 88.10 88.68 13,263,558 -5.54(-5.88%)
Mar 24, 2020 91.35 94.51 88.95 94.23 10,493,925 +6.19(+7.03%)
Mar 23, 2020 87.06 91.18 84.89 88.04 10,824,738 +0.75(+0.86%)
Mar 20, 2020 93.46 94.35 86.84 87.29 11,464,952 -3.55(-3.91%)
Mar 19, 2020 88.89 93.90 86.86 90.84 10,397,255 +1.40(+1.57%)
Mar 18, 2020 89.48 94.64 84.20 89.43 18,350,546 -5.50(-5.79%)
Mar 17, 2020 85.88 96.26 85.06 94.93 18,162,676 +11.31(+13.53%)
Mar 16, 2020 85.75 93.46 83.25 83.62 13,853,426 -11.21(-11.83%)
Mar 13, 2020 92.39 96.11 88.05 94.83 17,935,702 +7.61(+8.73%)
Mar 12, 2020 88.91 93.66 86.35 87.22 16,949,510 -8.02(-8.42%)
Mar 11, 2020 97.96 99.66 94.61 95.24 10,775,764 -5.03(-5.01%)
Mar 10, 2020 97.33 100.29 93.68 100.27 10,294,159 +6.33(+6.74%)
Mar 09, 2020 94.00 98.45 93.38 93.94 9,452,945 -7.26(-7.18%)
Mar 06, 2020 99.35 101.84 98.50 101.20 7,140,869 -1.40(-1.36%)
Mar 05, 2020 103.00 104.82 101.69 102.60 6,889,594 -3.87(-3.64%)
Mar 04, 2020 103.53 106.50 102.26 106.47 6,213,168 +4.69(+4.60%)
Mar 03, 2020 105.87 107.42 100.35 101.78 10,306,564 -4.62(-4.34%)
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.