Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	86.51	87.60	85.16	85.25	6,653,913	-0.91(-1.05%)
Apr 27, 2018	86.71	86.89	84.78	86.15	6,085,701	-0.18(-0.20%)
Apr 26, 2018	87.42	87.67	85.89	86.33	7,939,265	-0.24(-0.27%)
Apr 25, 2018	85.27	87.62	83.84	86.57	15,105,294	+3.85(+4.65%)
Apr 24, 2018	83.84	85.07	81.85	82.72	10,013,434	+0.28(+0.34%)
Apr 23, 2018	84.54	84.54	82.38	82.44	7,060,623	-1.57(-1.87%)
Apr 20, 2018	84.85	85.41	83.09	84.01	9,349,900	-1.12(-1.31%)
Apr 19, 2018	87.19	87.27	83.97	85.13	10,261,733	-3.41(-3.85%)
Apr 18, 2018	88.31	89.00	87.47	88.54	4,229,587	-0.03(-0.04%)
Apr 17, 2018	87.48	88.83	87.24	88.57	4,760,723	+1.59(+1.83%)
Apr 16, 2018	86.62	87.57	86.25	86.99	3,369,105	+1.13(+1.31%)
Apr 13, 2018	88.20	88.25	85.64	85.86	4,186,967	-1.75(-2.00%)
Apr 12, 2018	86.61	87.83	86.51	87.61	5,447,510	+1.60(+1.86%)
Apr 11, 2018	85.23	86.64	84.91	86.01	4,557,131	-0.02(-0.02%)
Apr 10, 2018	85.45	86.62	84.58	86.03	8,010,411	+2.14(+2.55%)
Apr 09, 2018	84.08	86.47	83.71	83.88	6,949,790	+0.29(+0.35%)
Apr 06, 2018	84.86	86.01	83.22	83.59	6,063,071	-2.34(-2.72%)
Apr 05, 2018	87.26	87.41	84.78	85.93	6,507,089	-1.66(-1.89%)
Apr 04, 2018	84.03	87.88	83.88	87.58	5,371,546	+1.71(+1.99%)
Apr 03, 2018	85.66	86.35	84.54	85.88	8,208,405	+1.29(+1.52%)
Apr 02, 2018	86.45	87.00	83.82	84.59	6,978,881	-2.72(-3.12%)
Mar 29, 2018		87.31	87.31	87.31	0	+1.66(+1.94%)
Mar 28, 2018	85.95	87.20	85.23	85.65	6,368,354	-0.55(-0.63%)
Mar 27, 2018	90.77	90.85	85.57	86.20	6,316,148	-3.40(-3.79%)
Mar 26, 2018	87.50	89.69	86.59	89.59	8,043,890	+4.40(+5.17%)
Mar 23, 2018	87.43	88.20	85.17	85.19	8,030,149	-2.13(-2.44%)
Mar 22, 2018	89.52	90.57	87.24	87.32	8,576,596	-3.98(-4.36%)
Mar 21, 2018	91.72	92.69	90.82	91.31	4,406,936	-0.69(-0.75%)
Mar 20, 2018	90.99	92.45	90.99	91.99	4,499,856	+1.34(+1.48%)
Mar 19, 2018		92.42	89.04	90.65	7,988,553	-1.77(-1.92%)
Mar 16, 2018	92.55	93.07	92.04	92.42	9,577,935	+0.22(+0.24%)
Mar 15, 2018	92.40	93.21	91.83	92.20	4,739,515	-0.22(-0.24%)
Mar 14, 2018	93.47	93.88	91.75	92.42	3,855,851	-0.52(-0.56%)
Mar 13, 2018	94.54	95.43	92.52	92.94	6,955,245	-0.87(-0.93%)
Mar 12, 2018	94.16	94.97	93.68	93.82	5,079,782	+0.08(+0.09%)
Mar 09, 2018	92.45	93.80	91.89	93.73	6,586,866	+1.71(+1.86%)
Mar 08, 2018	91.76	92.02	90.99	92.02	4,196,427	+0.78(+0.86%)
Mar 07, 2018		91.99	90.04	91.24	5,485,651	-0.95(-1.03%)
Mar 06, 2018	92.42	92.60	91.56	92.19	4,351,859	+0.57(+0.62%)
Mar 05, 2018	90.33	91.89	89.52	91.62	5,254,156	+0.66(+0.73%)
Mar 02, 2018	88.07	91.17	87.96	90.95	7,705,812	+1.42(+1.59%)
Mar 01, 2018	91.55	91.55	88.85	89.53	10,264,093	-1.53(-1.68%)
Feb 28, 2018	91.64	92.63	91.04	91.06	8,724,883	+0.01(+0.01%)
Feb 27, 2018	91.93	92.69	91.05	91.05	6,320,128	-1.08(-1.18%)
Feb 26, 2018	90.16	92.23	90.16	92.14	6,529,804	+2.18(+2.42%)
Feb 23, 2018	88.25	89.98	88.03	89.96	5,874,157	+2.61(+2.99%)
Feb 22, 2018	87.41	88.31	86.91	87.35	4,562,264	+0.23(+0.26%)
Feb 21, 2018	88.89	89.24	87.06	87.12	7,765,040	-1.37(-1.55%)
Feb 20, 2018	87.40	89.72	87.33	88.49	5,913,389	+0.69(+0.78%)
Feb 16, 2018		87.80	87.80	87.80	0	-0.08(-0.10%)
Feb 15, 2018	87.25	87.89	85.34	87.88	6,255,477	+1.59(+1.84%)
Feb 14, 2018	83.92	86.53	83.92	86.30	8,820,814	+1.43(+1.68%)
Feb 13, 2018		85.50	84.14	84.87	6,021,863	-0.81(-0.94%)
Feb 12, 2018	85.35	86.19	84.41	85.67	7,928,544	+1.22(+1.44%)
Feb 09, 2018	83.64	85.14	81.51	84.46	13,801,474	+2.38(+2.90%)
Feb 08, 2018		86.24	82.03	82.08	13,658,223	-3.63(-4.24%)
Feb 07, 2018	87.91	88.82	85.65	85.71	11,908,736	-3.27(-3.67%)
Feb 06, 2018	86.25	89.64	85.94	88.98	11,019,042	+0.31(+0.35%)
Feb 05, 2018	89.94	91.65	86.88	88.67	9,992,313	-1.82(-2.01%)
Feb 02, 2018	91.62	92.64	90.36	90.48	8,893,485	-2.03(-2.20%)

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.