Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	131.59	132.45	129.34	131.21	5,980,347	-1.45(-1.09%)
Oct 29, 2020	128.58	133.68	128.25	132.67	6,171,208	+3.82(+2.97%)
Oct 28, 2020	130.38	131.42	127.73	128.84	8,227,399	-3.71(-2.80%)
Oct 27, 2020	133.02	133.65	132.04	132.56	4,553,173	+1.05(+0.80%)
Oct 26, 2020	133.53	133.80	129.94	131.50	4,762,146	-3.61(-2.67%)
Oct 23, 2020	133.73	135.15	133.64	135.12	3,894,936	+1.57(+1.17%)
Oct 22, 2020	132.29	134.14	131.40	133.55	3,515,255	+1.88(+1.43%)
Oct 21, 2020	134.34	134.67	130.34	131.66	7,435,309	-4.24(-3.12%)
Oct 20, 2020	136.76	137.17	134.86	135.90	4,347,887	+0.06(+0.05%)
Oct 19, 2020	138.11	139.59	135.39	135.84	4,689,307	-2.13(-1.54%)
Oct 16, 2020	138.73	139.59	137.61	137.96	5,106,013	+0.51(+0.37%)
Oct 15, 2020	136.79	137.90	135.93	137.45	3,258,759	-0.20(-0.14%)
Oct 14, 2020	139.21	139.41	137.12	137.65	3,626,498	-1.55(-1.11%)
Oct 13, 2020	139.76	140.45	138.47	139.20	3,911,173	-0.37(-0.26%)
Oct 12, 2020	137.48	140.34	136.80	139.57	5,713,364	+3.59(+2.64%)
Oct 09, 2020	135.22	136.52	134.12	135.97	4,672,392	+2.57(+1.92%)
Oct 08, 2020	132.30	133.63	132.05	133.40	2,578,050	+1.18(+0.89%)
Oct 07, 2020	130.95	132.71	130.48	132.22	3,158,198	+2.61(+2.02%)
Oct 06, 2020	129.61	132.58	128.82	129.61	3,794,239	-0.21(-0.16%)
Oct 05, 2020	128.21	129.95	127.56	129.82	3,388,220	+2.69(+2.12%)
Oct 02, 2020	128.02	129.68	126.90	127.12	4,360,189	-3.44(-2.64%)
Oct 01, 2020	131.04	132.65	129.74	130.57	4,917,949	+1.91(+1.48%)
Sep 30, 2020	127.19	129.97	126.60	128.66	6,214,715	+1.16(+0.91%)
Sep 29, 2020	128.21	128.89	127.22	127.49	3,022,010	-0.40(-0.31%)
Sep 28, 2020	126.34	127.94	125.89	127.89	3,833,592	+3.26(+2.62%)
Sep 25, 2020	122.49	125.33	121.41	124.63	3,369,529	+1.47(+1.19%)
Sep 24, 2020	120.84	124.63	120.84	123.16	3,230,758	+1.38(+1.13%)
Sep 23, 2020	125.32	125.32	121.39	121.78	6,399,958	-3.14(-2.52%)
Sep 22, 2020	124.14	125.08	122.20	124.93	3,566,204	+1.50(+1.22%)
Sep 21, 2020	122.42	123.55	121.02	123.42	6,699,089	-1.51(-1.21%)
Sep 18, 2020	127.17	127.76	123.44	124.94	7,797,753	-1.57(-1.24%)
Sep 17, 2020	122.92	126.62	122.47	126.50	6,265,248	+0.65(+0.52%)
Sep 16, 2020	128.03	128.06	125.79	125.85	3,986,341	-0.86(-0.68%)
Sep 15, 2020	125.95	127.78	125.57	126.72	3,017,430	+1.90(+1.52%)
Sep 14, 2020	124.63	125.34	124.01	124.82	3,463,222	+1.95(+1.58%)
Sep 11, 2020	124.54	125.24	121.86	122.87	3,911,584	-0.74(-0.60%)
Sep 10, 2020	125.62	127.27	122.74	123.61	4,423,701	-2.24(-1.78%)
Sep 09, 2020	124.53	126.91	123.61	125.85	6,013,770	+3.28(+2.68%)
Sep 08, 2020	122.72	124.98	122.31	122.57	6,541,098	-3.99(-3.15%)
Sep 04, 2020	126.91	128.41	124.08	126.57	5,828,642	-1.08(-0.85%)
Sep 03, 2020	132.45	132.85	126.65	127.65	6,508,641	-5.38(-4.04%)
Sep 02, 2020	131.95	133.68	131.09	133.03	5,082,330	+2.42(+1.85%)
Sep 01, 2020	128.84	130.70	127.98	130.61	3,955,978	+2.53(+1.98%)
Aug 31, 2020	128.53	129.09	127.78	128.08	4,821,839	-1.21(-0.93%)
Aug 28, 2020	127.50	129.38	127.13	129.29	3,201,608	+1.80(+1.41%)
Aug 27, 2020	128.90	129.05	126.61	127.48	3,108,750	-0.86(-0.67%)
Aug 26, 2020	127.33	128.57	127.15	128.35	3,300,860	+0.71(+0.56%)
Aug 25, 2020	127.57	128.13	127.03	127.64	3,152,769	+0.58(+0.45%)
Aug 24, 2020	126.92	127.77	126.07	127.06	3,153,411	+0.62(+0.49%)
Aug 21, 2020	124.45	126.58	123.61	126.44	4,863,953	+1.59(+1.27%)
Aug 20, 2020	123.72	125.36	123.10	124.85	3,064,533	+0.08(+0.06%)
Aug 19, 2020	125.84	126.94	124.37	124.77	4,220,979	-0.75(-0.60%)
Aug 18, 2020	125.20	125.66	124.52	125.52	3,064,040	+0.93(+0.75%)
Aug 17, 2020	124.21	125.46	124.01	124.59	2,641,929	+0.84(+0.68%)
Aug 14, 2020	124.10	124.62	123.44	123.75	2,289,526	+0.18(+0.15%)
Aug 13, 2020	124.44	124.88	123.39	123.57	3,268,014	-1.34(-1.08%)
Aug 12, 2020	123.86	125.37	123.12	124.92	3,411,364	+2.34(+1.91%)
Aug 11, 2020	123.27	125.09	122.22	122.57	5,974,564	+0.57(+0.46%)
Aug 10, 2020	120.03	122.37	119.36	122.01	6,133,628	+1.67(+1.39%)
Aug 07, 2020	120.50	120.83	119.36	120.34	3,170,532	-0.16(-0.13%)
Aug 06, 2020	119.47	120.57	118.96	120.50	3,286,968	+0.94(+0.78%)
Aug 05, 2020	117.58	119.65	117.56	119.56	4,850,327	+0.42(+0.36%)
Aug 04, 2020	116.27	119.23	115.97	119.14	5,949,290	+2.62(+2.25%)

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.