Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		87.29	87.29	87.29	0	-0.32(-0.36%)
Dec 28, 2017	87.69	87.69	87.11	87.61	2,286,060	+0.24(+0.28%)
Dec 27, 2017	87.28	87.68	86.91	87.37	2,124,337	+0.32(+0.36%)
Dec 26, 2017	86.57	87.08	86.14	87.05	1,763,292	+0.02(+0.02%)
Dec 22, 2017	86.92	87.21	86.62	87.03	3,638,774	+0.05(+0.06%)
Dec 21, 2017	87.89	88.04	86.93	86.98	5,622,005	-0.61(-0.70%)
Dec 20, 2017	87.68	87.89	86.51	87.59	6,616,017	+0.59(+0.67%)
Dec 19, 2017	86.25	87.18	86.16	87.01	6,191,549	+0.69(+0.80%)
Dec 18, 2017	85.34	86.40	84.96	86.31	7,092,080	+1.71(+2.03%)
Dec 15, 2017	84.65	84.92	83.67	84.60	10,905,242	+0.81(+0.97%)
Dec 14, 2017	82.71	84.03	82.56	83.79	8,502,675	+1.16(+1.41%)
Dec 13, 2017	82.72	82.90	82.09	82.63	6,236,713	+0.36(+0.44%)
Dec 12, 2017	82.49	82.90	82.10	82.27	7,278,057	-0.33(-0.40%)
Dec 11, 2017	81.97	82.65	81.72	82.60	6,675,155	+0.68(+0.83%)
Dec 08, 2017	82.68	82.95	81.73	81.93	6,689,802	+0.20(+0.25%)
Dec 07, 2017	81.34	82.03	81.02	81.73	5,800,617	+0.64(+0.78%)
Dec 06, 2017		81.45	80.13	81.09	5,574,610	+0.10(+0.12%)
Dec 05, 2017	80.22	82.51	79.70	80.99	5,860,215	+0.78(+0.97%)
Dec 04, 2017	81.53	81.81	79.63	80.21	6,202,127	-1.01(-1.25%)
Dec 01, 2017	80.69	81.42	80.01	81.22	6,006,709	-0.09(-0.11%)
Nov 30, 2017	81.32	82.30	80.82	81.32	8,610,898	+0.34(+0.42%)
Nov 29, 2017	83.36	83.41	80.61	80.97	6,654,704	-2.17(-2.61%)
Nov 28, 2017	82.82	83.36	82.43	83.15	3,633,988	+0.71(+0.86%)
Nov 27, 2017	82.70	82.95	82.42	82.44	3,788,306	-0.56(-0.67%)
Nov 24, 2017	82.08	83.02	82.07	83.00	1,541,549	+1.02(+1.24%)
Nov 22, 2017	82.87	82.98	81.97	81.98	2,562,743	-0.93(-1.12%)
Nov 21, 2017	82.54	83.26	82.45	82.90	4,783,838	+0.76(+0.93%)
Nov 20, 2017	81.75	82.68	81.74	82.14	3,533,922	+0.45(+0.55%)
Nov 17, 2017	82.38	82.38	81.58	81.69	4,532,357	-0.48(-0.59%)
Nov 16, 2017	81.13	82.44	81.12	82.18	4,263,861	+1.30(+1.60%)
Nov 15, 2017	80.76	81.93	80.47	80.88	4,014,753	-0.16(-0.20%)
Nov 14, 2017	80.82	81.27	80.53	81.04	3,891,495	-0.06(-0.07%)
Nov 13, 2017	80.57	81.32	80.53	81.10	2,732,625	+0.08(+0.09%)
Nov 10, 2017	80.80	81.12	80.57	81.02	4,087,837	-0.09(-0.11%)
Nov 09, 2017	81.58	81.93	79.93	81.12	5,072,638	-1.16(-1.41%)
Nov 08, 2017	82.17	82.55	81.82	82.28	3,907,136	+0.03(+0.04%)
Nov 07, 2017	82.37	82.79	82.14	82.24	5,163,187	-0.12(-0.14%)
Nov 06, 2017	81.76	82.47	81.63	82.36	5,254,349	+0.47(+0.57%)
Nov 03, 2017	81.07	81.91	80.52	81.89	4,004,811	+0.99(+1.23%)
Nov 02, 2017	80.45	80.97	79.90	80.90	3,938,924	+0.37(+0.46%)
Nov 01, 2017	81.05	81.28	80.05	80.53	4,634,701	-0.28(-0.35%)
Oct 31, 2017	80.47	81.11	80.39	80.81	4,511,292	+0.53(+0.66%)
Oct 30, 2017	80.81	81.18	80.17	80.29	5,890,231	-0.69(-0.85%)
Oct 27, 2017	79.68	81.02	79.49	80.97	6,893,765	+1.12(+1.40%)
Oct 26, 2017	80.09	80.51	79.60	79.85	6,687,071	+0.27(+0.34%)
Oct 25, 2017	78.90	80.31	78.20	79.58	8,388,057	-0.51(-0.64%)
Oct 24, 2017	79.98	80.24	79.28	80.09	9,703,892	+0.19(+0.24%)
Oct 23, 2017	79.73	80.34	79.26	79.90	8,779,882	+0.86(+1.08%)
Oct 20, 2017	78.11	79.23	78.07	79.05	6,348,427	+1.44(+1.85%)
Oct 19, 2017	77.21	77.77	76.88	77.61	5,014,527	+0.02(+0.02%)
Oct 18, 2017	78.28	78.31	77.40	77.59	4,253,980	-0.70(-0.89%)
Oct 17, 2017	78.21	78.32	77.69	78.29	3,911,454	+0.03(+0.04%)
Oct 16, 2017	78.24	78.41	77.79	78.26	3,747,066	+0.53(+0.68%)
Oct 13, 2017	77.31	77.84	77.07	77.73	3,220,714	+0.81(+1.05%)
Oct 12, 2017	77.14	77.49	76.90	76.92	4,259,965	-0.21(-0.27%)
Oct 11, 2017	76.40	77.17	76.17	77.13	3,807,270	+0.41(+0.53%)
Oct 10, 2017	76.38	76.74	75.96	76.72	3,384,108	+0.66(+0.87%)
Oct 09, 2017	76.08	76.29	75.83	76.06	2,106,954	+0.19(+0.25%)
Oct 06, 2017	75.36	76.02	75.36	75.87	2,811,602	+0.17(+0.23%)
Oct 05, 2017	75.20	75.82	74.84	75.69	3,903,419	+0.54(+0.72%)
Oct 04, 2017	74.66	75.21	74.40	75.15	4,736,117	+0.46(+0.61%)
Oct 03, 2017	74.45	74.94	74.33	74.70	2,859,448	+0.24(+0.32%)

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.