Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	49.12	49.27	48.53	48.78	7,697,670	-0.34(-0.69%)
May 27, 2016	48.96	49.12	49.12	49.12	4,729,501	+0.20(+0.41%)
May 26, 2016	48.58	48.96	48.42	48.92	4,182,809	+0.27(+0.55%)
May 25, 2016	48.42	48.71	48.27	48.65	7,192,678	+0.28(+0.58%)
May 24, 2016	47.49	48.44	47.48	48.37	5,645,753	+1.09(+2.32%)
May 23, 2016	47.34	47.72	47.17	47.28	4,585,144	+0.16(+0.34%)
May 20, 2016	46.28	47.36	46.26	47.11	7,872,314	+1.05(+2.27%)
May 19, 2016	46.32	46.59	45.71	46.07	5,374,793	-0.63(-1.34%)
May 18, 2016	46.07	47.09	46.03	46.70	5,810,076	+0.47(+1.01%)
May 17, 2016	46.48	46.78	46.02	46.23	5,855,995	-0.48(-1.02%)
May 16, 2016	46.25	47.10	46.10	46.70	5,298,754	+0.72(+1.58%)
May 13, 2016	45.95	46.37	45.87	45.98	5,047,095	-0.03(-0.07%)
May 12, 2016	46.52	46.69	45.55	46.01	6,439,037	-0.38(-0.82%)
May 11, 2016	46.38	46.83	46.25	46.39	5,583,020	+0.00(+0.00%)
May 10, 2016	45.98	46.41	45.71	46.39	5,646,882	+0.58(+1.26%)
May 09, 2016	46.02	46.31	45.79	45.81	4,687,743	-0.23(-0.51%)
May 06, 2016	45.27	46.12	45.23	46.04	10,005,969	+0.45(+0.99%)
May 05, 2016	45.50	45.96	45.35	45.59	5,066,016	+0.17(+0.37%)
May 04, 2016	45.84	46.04	45.34	45.42	6,313,194	-0.62(-1.35%)
May 03, 2016	46.06	46.36	45.89	46.04	7,076,598	-0.52(-1.12%)

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.