Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	46.45	46.85	45.75	45.92	13,385,238	-1.33(-2.81%)
Apr 28, 2016	48.30	48.78	47.08	47.24	11,699,532	-0.68(-1.43%)
Apr 27, 2016	47.22	47.99	47.00	47.93	8,906,305	+0.42(+0.88%)
Apr 26, 2016	47.31	47.94	47.25	47.51	4,911,359	+0.30(+0.64%)
Apr 25, 2016	46.96	47.30	46.89	47.21	5,838,782	+0.27(+0.58%)
Apr 22, 2016	47.04	47.67	46.74	46.94	6,700,961	-0.14(-0.31%)
Apr 21, 2016	47.10	47.30	46.83	47.08	4,221,239	-0.15(-0.32%)
Apr 20, 2016	46.86	47.57	46.48	47.23	5,842,790	+0.50(+1.08%)
Apr 19, 2016	47.09	47.44	46.21	46.73	7,809,769	-0.42(-0.90%)
Apr 18, 2016	46.90	47.25	46.89	47.15	5,539,300	+0.02(+0.03%)
Apr 15, 2016	47.57	47.57	47.00	47.14	5,863,899	-0.23(-0.49%)
Apr 14, 2016	47.01	47.41	46.50	47.37	6,151,147	+0.04(+0.08%)
Apr 13, 2016	46.97	47.40	46.73	47.33	6,317,877	+0.58(+1.25%)
Apr 12, 2016	46.25	46.93	45.94	46.74	5,596,752	+0.50(+1.07%)
Apr 11, 2016	46.31	46.90	46.22	46.25	4,580,283	-0.06(-0.12%)
Apr 08, 2016	46.05	46.46	46.05	46.30	4,014,514	+0.59(+1.29%)
Apr 07, 2016	46.26	46.46	45.58	45.71	5,286,600	-0.97(-2.07%)
Apr 06, 2016	46.06	46.69	45.79	46.68	4,606,130	+0.52(+1.13%)
Apr 05, 2016	46.03	46.62	45.90	46.16	5,570,785	-0.01(-0.02%)
Apr 04, 2016	46.22	46.39	46.04	46.17	4,280,292	-0.18(-0.38%)

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.