Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	93.94	93.95	91.68	92.84	8,695,518	-0.19(-0.20%)
Jan 30, 2018	94.13	94.36	93.71	93.02	7,668,285	-1.81(-1.91%)
Jan 29, 2018	94.68	95.46	93.65	94.83	7,589,685	-0.88(-0.91%)
Jan 26, 2018	93.39	95.57	92.22	95.71	9,267,287	+2.98(+3.21%)
Jan 25, 2018	93.33	94.04	91.83	92.73	10,173,017	+0.38(+0.41%)
Jan 24, 2018	93.56	95.97	91.49	92.35	22,847,488	-8.58(-8.50%)
Jan 23, 2018	101.04	101.65	100.09	100.93	9,528,425	+0.38(+0.38%)
Jan 22, 2018	99.27	100.58	98.88	100.55	8,564,454	+2.20(+2.23%)
Jan 19, 2018	98.50	98.97	97.41	98.35	7,563,553	+0.35(+0.36%)
Jan 18, 2018	100.18	101.00	97.66	98.00	9,467,747	-2.32(-2.31%)
Jan 17, 2018	95.93	100.54	95.56	100.31	8,213,990	+5.25(+5.53%)
Jan 16, 2018	95.59	95.89	95.43	95.06	10,989,191	+0.17(+0.18%)
Jan 12, 2018		94.89	94.89	94.89	0	+1.73(+1.85%)
Jan 11, 2018	92.64	93.24	92.12	93.17	4,637,185	+0.82(+0.88%)
Jan 10, 2018		92.59		92.35	6,815,323	-0.58(-0.63%)
Jan 09, 2018	92.28	93.43	91.83	92.93	5,638,731	+0.63(+0.68%)
Jan 08, 2018	91.38	92.91	91.26	92.30	5,404,491	+0.44(+0.48%)
Jan 05, 2018	91.51	91.95	91.16	91.86	6,242,194	+0.70(+0.77%)
Jan 04, 2018	91.32	91.94	90.96	91.16	6,483,986	-0.12(-0.13%)
Jan 03, 2018	89.13	91.35	88.90	91.28	8,218,843	+2.41(+2.71%)
Jan 02, 2018	88.49	88.92	87.97	88.87	5,032,126	+0.95(+1.08%)
Dec 29, 2017		87.92	87.92	87.92	0	-0.32(-0.36%)
Dec 28, 2017	88.33	88.33	87.74	88.24	2,269,701	+0.24(+0.28%)
Dec 27, 2017	87.90	88.31	87.53	88.00	2,109,136	+0.32(+0.36%)
Dec 26, 2017	87.20	87.71	86.76	87.68	1,750,674	+0.02(+0.02%)
Dec 22, 2017	87.55	87.84	87.25	87.66	3,612,736	+0.05(+0.06%)
Dec 21, 2017	88.53	88.67	87.56	87.61	5,581,775	-0.61(-0.70%)
Dec 20, 2017	88.31	88.52	87.13	88.22	6,568,674	+0.59(+0.67%)
Dec 19, 2017	86.87	87.80	86.78	87.64	6,147,243	+0.70(+0.80%)
Dec 18, 2017	85.95	87.02	85.57	86.94	7,041,330	+1.73(+2.03%)
Dec 15, 2017	85.26	85.53	84.27	85.21	10,827,206	+0.82(+0.97%)
Dec 14, 2017	83.31	84.64	83.16	84.39	8,441,831	+1.17(+1.41%)
Dec 13, 2017	83.32	83.49	82.68	83.22	6,192,084	+0.36(+0.44%)
Dec 12, 2017	83.09	83.50	82.69	82.86	7,225,977	-0.34(-0.40%)
Dec 11, 2017	82.56	83.24	82.31	83.20	6,627,388	+0.68(+0.83%)
Dec 08, 2017	83.27	83.55	82.31	82.52	6,641,930	+0.20(+0.25%)
Dec 07, 2017	81.93	82.62	81.61	82.31	5,759,108	+0.64(+0.78%)
Dec 06, 2017		82.04	80.71	81.68	5,534,719	+0.10(+0.12%)
Dec 05, 2017	80.80	83.11	80.28	81.57	5,818,280	+0.78(+0.97%)
Dec 04, 2017	82.11	82.40	80.20	80.79	6,157,745	-1.02(-1.25%)
Dec 01, 2017	81.27	82.00	80.59	81.81	5,963,726	-0.09(-0.11%)
Nov 30, 2017	81.90	82.90	81.41	81.90	8,549,280	+0.35(+0.42%)
Nov 29, 2017	83.96	84.01	81.20	81.56	6,607,084	-2.19(-2.61%)
Nov 28, 2017	83.42	83.96	83.02	83.75	3,607,984	+0.72(+0.86%)
Nov 27, 2017	83.30	83.55	83.01	83.03	3,761,198	-0.56(-0.67%)
Nov 24, 2017	82.67	83.62	82.66	83.59	1,530,518	+1.03(+1.24%)
Nov 22, 2017	83.47	83.57	82.56	82.57	2,544,404	-0.93(-1.12%)
Nov 21, 2017	83.13	83.86	83.05	83.50	4,749,605	+0.77(+0.93%)
Nov 20, 2017	82.34	83.27	82.33	82.74	3,508,634	+0.45(+0.55%)
Nov 17, 2017	82.97	82.97	82.17	82.28	4,499,925	-0.49(-0.59%)
Nov 16, 2017	81.72	83.03	81.70	82.77	4,233,350	+1.30(+1.60%)
Nov 15, 2017	81.34	82.53	81.05	81.46	3,986,024	-0.16(-0.20%)
Nov 14, 2017	81.41	81.85	81.11	81.62	3,863,648	-0.06(-0.07%)
Nov 13, 2017	81.15	81.90	81.11	81.68	2,713,071	+0.08(+0.09%)
Nov 10, 2017	81.38	81.70	81.15	81.61	4,058,585	-0.09(-0.11%)
Nov 09, 2017	82.16	82.53	80.51	81.70	5,036,340	-1.17(-1.41%)
Nov 08, 2017	82.76	83.14	82.41	82.87	3,879,177	+0.03(+0.04%)
Nov 07, 2017	82.96	83.38	82.74	82.84	5,126,240	-0.12(-0.14%)
Nov 06, 2017	82.35	83.06	82.22	82.95	5,216,749	+0.47(+0.57%)
Nov 03, 2017	81.66	82.50	81.10	82.48	3,976,153	+1.00(+1.23%)
Nov 02, 2017	81.03	81.56	80.48	81.48	3,910,738	+0.37(+0.46%)

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.