Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	42.21	42.35	41.98	42.11	4,689,838	+0.07(+0.17%)
Nov 26, 2014	40.64	42.04	42.04	42.04	9,327,212	+1.46(+3.60%)
Nov 25, 2014	40.89	41.04	40.48	40.57	6,887,403	-0.32(-0.78%)
Nov 24, 2014	41.01	41.10	40.58	40.89	4,448,052	+0.22(+0.55%)
Nov 21, 2014	40.73	40.99	40.26	40.67	6,833,581	+0.26(+0.63%)
Nov 20, 2014	40.04	40.43	39.85	40.41	6,151,909	+0.22(+0.56%)
Nov 19, 2014	40.08	40.20	39.73	40.19	8,517,695	+0.08(+0.19%)
Nov 18, 2014	39.89	40.30	39.73	40.11	5,980,603	+0.22(+0.56%)
Nov 17, 2014	39.89	39.94	39.52	39.89	4,160,131	-0.06(-0.15%)
Nov 14, 2014	39.37	39.96	39.37	39.95	4,620,475	+0.35(+0.88%)
Nov 13, 2014	39.58	39.99	39.41	39.60	5,701,293	-0.08(-0.19%)
Nov 12, 2014	39.71	39.81	39.27	39.68	5,290,024	-0.03(-0.07%)
Nov 11, 2014	40.08	40.08	39.56	39.70	5,517,851	-0.19(-0.48%)
Nov 10, 2014	39.38	39.95	39.34	39.89	5,852,276	+0.51(+1.30%)
Nov 07, 2014	39.54	39.59	39.13	39.38	6,368,509	-0.00(-0.01%)
Nov 06, 2014	39.50	39.73	39.12	39.39	8,143,294	-0.17(-0.44%)
Nov 05, 2014	39.06	39.60	38.90	39.56	6,853,290	+0.56(+1.45%)
Nov 04, 2014	38.66	39.04	38.49	39.00	8,123,076	+0.25(+0.64%)
Nov 03, 2014	38.42	38.92	38.34	38.75	8,858,237	+0.32(+0.85%)
Oct 31, 2014	38.03	38.85	37.72	38.42	18,808,108	+1.65(+4.48%)
Oct 30, 2014	37.25	37.39	36.27	36.78	14,843,752	-0.62(-1.66%)
Oct 29, 2014	37.24	37.44	37.13	37.39	10,551,469	+0.13(+0.35%)
Oct 28, 2014	36.96	37.26	36.76	37.26	8,237,202	+0.42(+1.15%)
Oct 27, 2014	36.60	36.92	36.55	36.84	9,861,138	+0.29(+0.80%)
Oct 24, 2014	36.21	36.59	35.93	36.55	7,297,821	+0.44(+1.21%)
Oct 23, 2014	36.25	36.44	35.99	36.11	9,118,717	+0.29(+0.82%)
Oct 22, 2014	36.43	36.63	35.80	35.82	15,176,929	-0.12(-0.32%)
Oct 21, 2014	34.99	35.99	34.64	35.93	19,571,448	+1.81(+5.31%)
Oct 20, 2014	33.41	34.19	33.18	34.12	12,362,970	+0.57(+1.69%)
Oct 17, 2014	33.77	34.28	33.48	33.55	16,910,378	+0.06(+0.18%)
Oct 16, 2014	32.30	33.73	32.30	33.49	14,775,590	+0.64(+1.94%)
Oct 15, 2014	32.07	33.14	32.04	32.85	18,994,004	+0.35(+1.06%)
Oct 14, 2014	32.74	33.08	32.36	32.51	12,179,316	+0.29(+0.91%)
Oct 13, 2014	32.71	33.15	31.86	32.21	19,778,946	-0.62(-1.90%)
Oct 10, 2014	34.04	34.04	31.94	32.84	43,251,320	-2.52(-7.13%)
Oct 09, 2014	35.89	36.14	35.33	35.36	11,574,271	-0.71(-1.96%)
Oct 08, 2014	35.47	36.19	35.11	36.06	10,459,863	+0.71(+2.02%)
Oct 07, 2014	35.63	35.74	35.27	35.35	10,542,407	-0.47(-1.32%)
Oct 06, 2014	36.09	36.30	35.58	35.82	6,161,046	-0.15(-0.42%)
Oct 03, 2014	36.11	36.41	35.82	35.97	7,666,215	-0.02(-0.04%)
Oct 02, 2014	35.93	36.16	35.44	35.99	7,309,710	-0.03(-0.09%)
Oct 01, 2014	36.50	36.66	35.97	36.02	10,223,279	-0.62(-1.70%)
Sep 30, 2014	37.03	37.29	36.53	36.64	8,371,361	-0.44(-1.18%)
Sep 29, 2014	36.89	37.24	36.81	37.08	4,114,002	-0.05(-0.14%)
Sep 26, 2014	37.02	37.24	36.91	37.13	4,687,898	+0.15(+0.39%)
Sep 25, 2014	37.45	37.52	36.92	36.99	6,894,818	-0.51(-1.37%)
Sep 24, 2014	37.39	37.61	37.31	37.50	6,671,283	+0.12(+0.32%)
Sep 23, 2014	37.12	37.62	37.12	37.38	7,349,815	-0.00(-0.01%)
Sep 22, 2014	37.41	37.45	37.08	37.39	7,492,444	-0.07(-0.18%)
Sep 19, 2014	37.65	37.93	37.38	37.45	16,348,470	-0.18(-0.47%)
Sep 18, 2014	37.24	37.68	37.14	37.63	4,917,993	+0.47(+1.26%)
Sep 17, 2014	36.86	37.36	36.81	37.16	5,017,170	+0.35(+0.94%)
Sep 16, 2014	36.38	36.94	36.19	36.82	7,158,071	+0.25(+0.69%)
Sep 15, 2014	36.19	36.79	36.19	36.56	4,215,441	-0.18(-0.50%)
Sep 12, 2014	36.82	37.02	36.46	36.75	6,297,406	-0.25(-0.66%)
Sep 11, 2014	36.72	37.05	36.65	36.99	4,120,614	+0.12(+0.33%)
Sep 10, 2014	37.20	37.20	36.74	36.87	7,163,434	-0.22(-0.60%)
Sep 09, 2014	37.18	37.28	37.03	37.09	4,104,819	-0.16(-0.43%)
Sep 08, 2014	37.18	37.47	37.12	37.25	5,174,225	-0.07(-0.19%)
Sep 05, 2014	37.12	37.33	37.04	37.32	4,748,863	+0.25(+0.68%)
Sep 04, 2014	37.26	37.31	37.00	37.07	4,529,708	-0.08(-0.21%)
Sep 03, 2014	37.12	37.16	36.81	37.15	5,055,711	+0.34(+0.93%)

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.