Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	21.76	21.76	21.13	21.15	12,783,098	-0.63(-2.87%)
Oct 26, 2012	21.15	21.78	21.78	21.78	17,283,480	+0.59(+2.81%)
Oct 25, 2012	21.09	21.24	20.99	21.18	12,402,291	+0.32(+1.55%)
Oct 24, 2012	21.02	21.07	20.65	20.86	11,858,741	-0.11(-0.50%)
Oct 23, 2012	20.59	21.07	20.49	20.97	17,414,794	+0.02(+0.11%)
Oct 19, 2012	21.66	21.67	20.89	20.94	15,459,910	-0.72(-3.30%)
Oct 18, 2012	21.43	21.73	21.33	21.66	13,953,828	+0.22(+1.02%)
Oct 17, 2012	21.23	21.64	21.18	21.44	10,813,995	-0.19(-0.89%)
Oct 16, 2012	21.33	21.67	21.27	21.63	10,623,941	+0.38(+1.79%)
Oct 15, 2012	20.93	21.55	20.88	21.25	18,225,326	+0.71(+3.45%)
Oct 12, 2012	20.54	20.73	20.38	20.54	10,069,737	-0.02(-0.07%)
Oct 11, 2012	20.45	20.73	20.33	20.56	13,228,535	+0.10(+0.48%)
Oct 10, 2012	20.63	20.66	20.38	20.46	12,026,438	-0.11(-0.55%)
Oct 09, 2012	21.05	21.08	20.54	20.57	12,991,550	-0.50(-2.39%)
Oct 08, 2012	21.04	21.26	20.92	21.08	8,993,024	-0.13(-0.60%)
Oct 05, 2012	21.13	21.48	21.07	21.21	13,898,552	+0.19(+0.91%)
Oct 04, 2012	20.78	21.02	20.66	21.01	7,656,664	+0.33(+1.58%)
Oct 03, 2012	20.60	20.86	20.60	20.69	11,630,339	-0.11(-0.51%)
Oct 02, 2012	20.90	20.94	20.72	20.79	11,568,796	+0.00(+0.00%)
Oct 01, 2012	20.75	20.94	20.69	20.79	12,877,548	+0.04(+0.20%)
Sep 28, 2012	20.88	20.95	20.63	20.75	12,355,436	-0.24(-1.15%)
Sep 27, 2012	20.87	21.05	20.66	20.99	12,274,164	+0.23(+1.11%)
Sep 26, 2012	20.68	20.77	20.29	20.76	22,560,462	-0.20(-0.93%)
Sep 25, 2012	21.69	21.80	20.92	20.96	14,210,445	-0.64(-2.96%)
Sep 24, 2012	21.57	21.64	21.45	21.60	8,606,548	-0.23(-1.07%)
Sep 21, 2012	21.82	22.06	21.81	21.83	14,450,608	+0.11(+0.49%)
Sep 20, 2012	21.45	21.77	21.39	21.73	10,387,981	+0.12(+0.56%)
Sep 19, 2012	21.60	21.67	21.37	21.61	15,100,444	+0.02(+0.10%)
Sep 18, 2012	21.79	21.82	21.52	21.58	13,220,000	-0.33(-1.51%)
Sep 17, 2012	22.31	22.37	21.82	21.91	7,300,657	-0.35(-1.56%)
Sep 14, 2012	21.88	22.37	21.85	22.26	13,781,728	+0.49(+2.27%)
Sep 13, 2012	21.47	21.95	21.33	21.77	17,343,010	+0.24(+1.10%)
Sep 12, 2012	21.44	21.70	21.27	21.53	13,846,983	+0.01(+0.04%)
Sep 11, 2012	21.55	21.73	21.48	21.52	11,090,431	-0.07(-0.31%)
Sep 10, 2012	21.97	22.06	21.57	21.59	10,506,893	-0.38(-1.75%)
Sep 07, 2012	22.06	22.09	21.87	21.97	10,709,892	-0.29(-1.29%)
Sep 06, 2012	21.61	22.27	21.57	22.26	11,617,446	+0.78(+3.65%)
Sep 05, 2012	21.61	21.76	21.44	21.48	7,756,222	-0.20(-0.92%)
Sep 04, 2012	21.78	21.85	21.46	21.68	7,732,353	-0.19(-0.88%)
Aug 31, 2012	22.07	22.13	21.75	21.87	11,561,077	+0.02(+0.10%)
Aug 30, 2012	21.97	22.13	21.79	21.85	8,068,607	-0.29(-1.33%)
Aug 29, 2012	22.07	22.26	21.95	22.14	5,554,770	+0.06(+0.27%)
Aug 27, 2012	22.29	22.33	22.03	22.08	7,980,276	-0.18(-0.81%)
Aug 24, 2012	22.00	22.35	21.93	22.26	7,620,838	+0.18(+0.82%)
Aug 23, 2012	22.00	22.22	21.85	22.08	7,685,116	-0.05(-0.20%)
Aug 22, 2012	22.28	22.40	21.97	22.13	8,858,949	-0.20(-0.88%)
Aug 21, 2012	22.32	22.49	22.21	22.32	11,374,223	+0.08(+0.37%)
Aug 20, 2012	22.57	22.58	22.19	22.24	11,798,494	-0.25(-1.11%)
Aug 17, 2012	22.88	22.88	22.46	22.49	13,450,441	-0.31(-1.35%)
Aug 16, 2012	22.59	22.88	22.46	22.80	12,192,203	+0.28(+1.24%)
Aug 15, 2012	22.25	22.54	22.16	22.52	10,413,209	+0.32(+1.42%)
Aug 14, 2012	22.40	22.48	22.10	22.20	7,833,541	-0.05(-0.20%)
Aug 13, 2012	22.38	22.40	21.95	22.25	10,342,307	-0.16(-0.71%)
Aug 10, 2012	22.23	22.40	22.09	22.40	8,752,336	+0.16(+0.71%)
Aug 09, 2012	22.07	22.43	22.01	22.25	10,509,117	+0.14(+0.61%)
Aug 08, 2012	21.92	22.14	21.88	22.11	10,426,728	+0.10(+0.44%)
Aug 07, 2012	21.33	22.11	21.31	22.01	19,317,370	+0.75(+3.51%)
Aug 06, 2012	21.29	21.60	21.22	21.27	12,987,995	-0.02(-0.11%)
Aug 03, 2012	20.79	21.37	20.79	21.29	11,446,197	+0.77(+3.74%)
Aug 02, 2012	20.62	20.96	20.33	20.52	12,532,034	-0.29(-1.38%)

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.