Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	46.32	46.32	45.72	45.78	8,342,229	-0.48(-1.04%)
Feb 26, 2015	46.14	46.32	45.86	46.26	6,774,139	+0.25(+0.54%)
Feb 25, 2015	45.87	46.16	45.76	46.01	5,036,397	+0.11(+0.24%)
Feb 24, 2015	45.23	45.94	45.16	45.90	5,685,160	+0.54(+1.18%)
Feb 23, 2015	45.51	45.54	45.09	45.37	3,921,842	-0.19(-0.43%)
Feb 20, 2015	45.19	45.58	44.84	45.56	4,662,880	+0.37(+0.83%)
Feb 19, 2015	45.07	45.30	44.95	45.19	3,111,228	+0.08(+0.17%)
Feb 18, 2015	45.00	45.27	44.84	45.11	4,208,253	-0.20(-0.45%)
Feb 17, 2015	44.90	45.51	44.81	45.31	10,227,381	+0.18(+0.41%)
Feb 13, 2015	44.84	45.13	45.13	45.13	6,847,190	+0.41(+0.91%)
Feb 12, 2015	43.98	44.77	43.83	44.72	9,073,180	+1.12(+2.57%)
Feb 11, 2015	43.32	43.78	43.21	43.60	6,365,551	+0.14(+0.32%)
Feb 10, 2015	42.63	43.49	42.49	43.46	7,262,748	+1.21(+2.86%)
Feb 09, 2015	42.28	42.63	42.07	42.25	6,610,266	-0.07(-0.17%)
Feb 06, 2015	43.05	43.17	42.25	42.32	9,910,578	-0.74(-1.72%)
Feb 05, 2015	42.54	43.09	42.42	43.06	6,499,219	+0.54(+1.27%)
Feb 04, 2015	42.05	42.74	42.05	42.52	10,227,998	+0.14(+0.32%)
Feb 03, 2015	41.82	42.42	41.74	42.38	7,729,004	+0.74(+1.78%)
Feb 02, 2015	41.65	41.85	40.80	41.64	10,770,710	+0.03(+0.07%)
Jan 30, 2015	42.03	42.41	41.54	41.61	16,075,711	-0.95(-2.23%)
Jan 29, 2015	41.82	42.71	41.58	42.56	6,479,720	+0.57(+1.36%)
Jan 28, 2015	42.63	43.02	41.93	41.99	9,496,741	-0.43(-1.02%)
Jan 27, 2015	42.19	42.91	41.94	42.42	11,028,058	-0.17(-0.40%)
Jan 26, 2015	42.32	42.79	42.06	42.59	7,923,178	-0.01(-0.02%)
Jan 23, 2015	42.52	42.78	42.20	42.60	6,276,745	+0.07(+0.16%)
Jan 22, 2015	42.03	42.54	41.27	42.53	7,088,098	+0.53(+1.27%)
Jan 21, 2015	41.24	42.14	41.16	42.00	6,939,121	+0.37(+0.88%)
Jan 20, 2015	41.39	41.89	41.15	41.63	9,322,973	+0.40(+0.98%)
Jan 16, 2015	40.61	41.33	40.33	41.23	6,447,641	+0.70(+1.72%)
Jan 15, 2015	40.94	41.19	40.39	40.53	7,491,406	-0.25(-0.62%)
Jan 14, 2015	40.66	41.25	40.42	40.78	6,709,615	-0.06(-0.15%)
Jan 13, 2015	41.45	42.00	40.59	40.84	6,480,192	-0.26(-0.62%)
Jan 12, 2015	41.58	41.59	40.93	41.10	5,534,880	-0.37(-0.90%)
Jan 09, 2015	41.38	41.77	41.08	41.47	5,058,226	+0.02(+0.06%)
Jan 08, 2015	41.11	41.74	41.02	41.45	8,136,228	+0.67(+1.63%)
Jan 07, 2015	40.24	40.91	40.07	40.78	5,915,686	+0.72(+1.80%)
Jan 06, 2015	40.92	41.02	40.02	40.06	7,067,486	-0.67(-1.64%)
Jan 05, 2015	41.15	41.39	40.70	40.73	7,236,837	-0.65(-1.56%)
Jan 02, 2015	41.44	41.84	41.02	41.38	5,203,494	+0.01(+0.03%)
Dec 31, 2014	41.94	41.37	41.37	41.37	5,258,455	-0.36(-0.86%)
Dec 30, 2014	42.07	42.07	41.71	41.73	3,395,109	-0.41(-0.96%)
Dec 29, 2014	42.32	42.41	42.08	42.13	3,077,350	-0.22(-0.53%)
Dec 26, 2014	42.49	42.57	42.32	42.36	2,376,978	-0.09(-0.21%)
Dec 24, 2014	42.55	42.45	42.45	42.45	1,864,873	+0.06(+0.15%)
Dec 23, 2014	42.52	42.82	42.34	42.38	4,533,354	-0.03(-0.07%)
Dec 22, 2014	42.16	42.52	42.04	42.42	5,635,007	+0.46(+1.09%)
Dec 19, 2014	42.52	42.52	41.80	41.96	13,678,620	-0.19(-0.44%)
Dec 18, 2014	42.18	42.19	41.78	42.14	10,485,969	+0.75(+1.81%)
Dec 17, 2014	40.58	41.52	40.20	41.39	11,478,800	+0.80(+1.96%)
Dec 16, 2014	41.01	41.60	40.56	40.60	9,267,927	-0.46(-1.12%)
Dec 15, 2014	41.50	41.77	40.83	41.06	9,672,493	-0.03(-0.08%)
Dec 12, 2014	41.73	42.24	40.96	41.09	10,892,811	-1.06(-2.52%)
Dec 11, 2014	42.01	42.44	41.90	42.16	8,421,641	+0.30(+0.72%)
Dec 10, 2014	42.49	42.71	41.80	41.85	7,545,374	-0.71(-1.66%)
Dec 09, 2014	42.20	42.87	42.02	42.56	10,841,364	-0.05(-0.13%)
Dec 08, 2014	42.66	43.32	42.41	42.62	7,643,681	-0.39(-0.90%)
Dec 05, 2014	43.06	43.11	42.74	43.00	5,070,859	+0.13(+0.31%)
Dec 04, 2014	42.79	43.16	42.68	42.87	5,329,090	-0.16(-0.38%)
Dec 03, 2014	42.45	43.08	42.21	43.03	7,100,208	+0.82(+1.94%)
Dec 02, 2014	42.04	42.28	41.80	42.21	5,235,859	+0.24(+0.57%)

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.