Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	105.12	105.52	103.02	103.80	6,462,601	-2.98(-2.79%)
Apr 29, 2020	103.68	107.03	103.62	106.78	5,519,561	+4.61(+4.52%)
Apr 28, 2020	105.64	107.15	102.02	102.17	6,442,720	-1.38(-1.33%)
Apr 27, 2020	101.95	103.95	101.08	103.54	5,286,993	+1.65(+1.62%)
Apr 24, 2020	99.58	101.95	99.30	101.89	6,228,441	+3.10(+3.14%)
Apr 23, 2020	99.93	101.86	98.54	98.79	6,009,192	-1.36(-1.36%)
Apr 22, 2020	98.09	100.58	97.13	100.15	12,256,431	+4.60(+4.81%)
Apr 21, 2020	98.55	99.05	95.24	95.55	9,834,389	-4.19(-4.21%)
Apr 20, 2020	99.73	102.95	99.54	99.74	8,897,538	-1.81(-1.78%)
Apr 17, 2020	99.81	102.01	99.03	101.55	6,820,960	+1.93(+1.94%)
Apr 16, 2020	97.86	100.08	96.42	99.62	6,458,865	+3.05(+3.16%)
Apr 15, 2020	97.55	97.61	95.48	96.57	6,017,271	-2.66(-2.68%)
Apr 14, 2020	97.95	99.65	97.45	99.22	9,103,695	+2.93(+3.05%)
Apr 13, 2020	94.35	96.99	94.17	96.29	5,825,015	-0.02(-0.02%)
Apr 09, 2020	99.27	100.35	95.76	96.31	6,599,898	-2.22(-2.25%)
Apr 08, 2020	96.76	98.97	94.99	98.53	6,067,874	+3.50(+3.68%)
Apr 07, 2020	101.00	101.00	94.65	95.03	8,679,393	-2.41(-2.48%)
Apr 06, 2020	93.53	97.98	92.57	97.44	8,039,212	+8.03(+8.98%)
Apr 03, 2020	91.61	92.69	88.40	89.41	7,365,846	-1.82(-2.00%)
Apr 02, 2020	86.09	91.42	85.94	91.24	9,340,889	+4.59(+5.29%)
Apr 01, 2020	85.94	89.76	85.92	86.65	9,201,769	-2.72(-3.04%)
Mar 31, 2020	91.24	92.28	88.97	89.37	10,029,206	-1.87(-2.05%)
Mar 30, 2020	89.79	92.51	89.70	91.24	7,772,081	+1.36(+1.51%)
Mar 27, 2020	93.01	93.90	89.49	89.88	8,474,737	-6.49(-6.74%)
Mar 26, 2020	88.90	97.34	88.55	96.37	11,676,350	+7.69(+8.67%)
Mar 25, 2020	93.30	94.65	88.10	88.68	13,263,558	-5.54(-5.88%)
Mar 24, 2020	91.35	94.51	88.95	94.23	10,493,925	+6.19(+7.03%)
Mar 23, 2020	87.06	91.18	84.89	88.04	10,824,738	+0.75(+0.86%)
Mar 20, 2020	93.46	94.35	86.84	87.29	11,464,952	-3.55(-3.91%)
Mar 19, 2020	88.89	93.90	86.86	90.84	10,397,255	+1.40(+1.57%)
Mar 18, 2020	89.48	94.64	84.20	89.43	18,350,546	-5.50(-5.79%)
Mar 17, 2020	85.88	96.26	85.06	94.93	18,162,676	+11.31(+13.53%)
Mar 16, 2020	85.75	93.46	83.25	83.62	13,853,426	-11.21(-11.83%)
Mar 13, 2020	92.39	96.11	88.05	94.83	17,935,702	+7.61(+8.73%)
Mar 12, 2020	88.91	93.66	86.35	87.22	16,949,510	-8.02(-8.42%)
Mar 11, 2020	97.96	99.66	94.61	95.24	10,775,764	-5.03(-5.01%)
Mar 10, 2020	97.33	100.29	93.68	100.27	10,294,159	+6.33(+6.74%)
Mar 09, 2020	94.00	98.45	93.38	93.94	9,452,945	-7.26(-7.18%)
Mar 06, 2020	99.35	101.84	98.50	101.20	7,140,869	-1.40(-1.36%)
Mar 05, 2020	103.00	104.82	101.69	102.60	6,889,594	-3.87(-3.64%)
Mar 04, 2020	103.53	106.50	102.26	106.47	6,213,168	+4.69(+4.60%)
Mar 03, 2020	105.87	107.42	100.35	101.78	10,306,564	-4.62(-4.34%)
Mar 02, 2020	102.99	106.49	101.34	106.40	8,057,904	+4.32(+4.23%)
Feb 28, 2020	97.51	103.85	97.13	102.08	12,783,724	+0.90(+0.89%)
Feb 27, 2020	104.05	105.97	101.12	101.17	9,713,193	-5.06(-4.76%)
Feb 26, 2020	106.68	107.89	105.20	106.24	6,460,750	+0.37(+0.35%)
Feb 25, 2020	109.91	110.03	105.54	105.87	7,097,289	-2.74(-2.52%)
Feb 24, 2020	111.00	112.02	108.44	108.61	8,366,373	-6.33(-5.51%)
Feb 21, 2020	116.94	117.00	114.44	114.94	4,608,210	-2.64(-2.24%)
Feb 20, 2020	118.59	119.18	116.56	117.58	2,781,826	-1.48(-1.25%)
Feb 19, 2020	118.86	120.11	118.24	119.06	4,396,207	+1.69(+1.44%)
Feb 18, 2020	117.25	117.85	116.79	117.37	3,460,063	-0.87(-0.73%)
Feb 14, 2020	119.37	119.50	117.40	118.24	2,913,061	-0.54(-0.45%)
Feb 13, 2020	117.94	119.29	117.30	118.77	4,773,165	+0.35(+0.29%)
Feb 12, 2020	117.74	118.89	117.73	118.42	3,174,572	+1.54(+1.32%)
Feb 11, 2020	116.68	118.03	116.38	116.89	3,339,791	+0.94(+0.81%)
Feb 10, 2020	114.07	115.99	113.85	115.95	3,223,098	+0.85(+0.74%)
Feb 07, 2020	117.38	117.38	114.93	115.10	4,843,585	-3.42(-2.88%)
Feb 06, 2020	118.94	118.94	117.58	118.52	4,122,201	+0.07(+0.06%)
Feb 05, 2020	115.06	118.86	115.06	118.44	8,141,209	+5.34(+4.72%)
Feb 04, 2020	112.68	113.86	112.11	113.10	4,958,187	+2.75(+2.49%)

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.