Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	81.05	81.69	80.97	81.40	4,479,010	+0.53(+0.66%)
Oct 30, 2017	81.39	81.77	80.75	80.87	5,848,081	-0.69(-0.85%)
Oct 27, 2017	80.25	81.61	80.06	81.56	6,844,434	+1.13(+1.40%)
Oct 26, 2017	80.67	81.09	80.17	80.43	6,639,220	+0.28(+0.34%)
Oct 25, 2017	79.47	80.89	78.76	80.15	8,328,034	-0.52(-0.64%)
Oct 24, 2017	80.55	80.82	79.85	80.67	9,634,452	+0.19(+0.24%)
Oct 23, 2017	80.30	80.92	79.83	80.48	8,717,055	+0.86(+1.08%)
Oct 20, 2017	78.67	79.80	78.63	79.62	6,302,999	+1.45(+1.85%)
Oct 19, 2017	77.77	78.33	77.43	78.17	4,978,644	+0.02(+0.02%)
Oct 18, 2017	78.85	78.87	77.96	78.15	4,223,540	-0.70(-0.89%)
Oct 17, 2017	78.77	78.89	78.24	78.86	3,883,464	+0.03(+0.04%)
Oct 16, 2017	78.81	78.97	78.35	78.82	3,720,253	+0.54(+0.68%)
Oct 13, 2017	77.87	78.40	77.63	78.29	3,197,667	+0.81(+1.05%)
Oct 12, 2017	77.69	78.05	77.45	77.48	4,229,481	-0.21(-0.27%)
Oct 11, 2017	76.95	77.73	76.72	77.68	3,780,026	+0.41(+0.53%)
Oct 10, 2017	76.93	77.29	76.51	77.27	3,359,892	+0.67(+0.87%)
Oct 09, 2017	76.63	76.84	76.38	76.61	2,091,877	+0.19(+0.25%)
Oct 06, 2017	75.90	76.57	75.90	76.41	2,791,483	+0.18(+0.23%)
Oct 05, 2017	75.74	76.37	75.38	76.24	3,875,487	+0.54(+0.72%)
Oct 04, 2017	75.20	75.75	74.93	75.69	4,702,226	+0.46(+0.61%)
Oct 03, 2017	74.99	75.48	74.87	75.23	2,838,986	+0.24(+0.32%)
Oct 02, 2017	75.18	75.48	74.71	74.99	3,921,850	+0.01(+0.01%)
Sep 29, 2017	75.09	75.19	74.52	74.98	3,925,388	-0.01(-0.01%)
Sep 28, 2017	73.98	75.00	73.90	74.99	6,375,174	+0.70(+0.95%)
Sep 27, 2017		74.57	73.49	74.29	4,551,080	+0.93(+1.27%)
Sep 26, 2017	73.60	73.85	73.15	73.36	3,731,348	+0.17(+0.23%)
Sep 25, 2017	73.32	73.68	72.71	73.19	6,725,315	-0.64(-0.87%)
Sep 22, 2017	72.43	73.99	72.43	73.84	7,700,009	+1.86(+2.58%)
Sep 21, 2017	71.95	72.43	71.66	71.98	5,814,108	+0.18(+0.26%)
Sep 20, 2017	72.77	72.77	70.67	71.80	5,885,135	-0.82(-1.13%)
Sep 19, 2017	72.25	72.97	71.64	72.62	4,825,866	+0.56(+0.78%)
Sep 18, 2017	71.10	72.33	71.01	72.05	6,686,972	+1.09(+1.53%)
Sep 15, 2017	69.55	71.13	69.38	70.97	12,353,136	+1.30(+1.86%)
Sep 14, 2017	68.93	69.99	68.93	69.67	4,188,072	+0.49(+0.71%)
Sep 13, 2017	69.29	69.38	68.83	69.18	3,140,247	-0.16(-0.23%)
Sep 12, 2017	68.88	69.39	68.72	69.34	5,495,196	+0.56(+0.81%)
Sep 11, 2017	68.51	69.20	68.44	68.78	4,682,417	+0.70(+1.03%)
Sep 08, 2017	68.58	68.62	67.96	68.07	2,995,368	-0.52(-0.76%)
Sep 07, 2017	68.97	70.26	68.42	68.59	4,303,594	-0.06(-0.09%)
Sep 06, 2017	68.79	68.90	68.25	68.65	4,402,600	+0.18(+0.27%)
Sep 05, 2017		69.00	67.98	68.47	4,413,575	-0.58(-0.84%)
Sep 01, 2017	69.21	69.52	68.91	69.04	3,186,520	-0.23(-0.34%)
Aug 31, 2017	68.96	69.39	68.70	69.28	5,273,656	+0.43(+0.62%)
Aug 30, 2017	67.93	68.93	67.84	68.85	5,406,144	+1.07(+1.58%)
Aug 29, 2017	66.99	67.96	66.94	67.78	4,458,660	+0.23(+0.33%)
Aug 28, 2017	68.12	68.31	67.40	67.55	3,692,177	-0.18(-0.27%)
Aug 25, 2017	68.24	68.51	67.71	67.74	3,141,337	-0.23(-0.33%)
Aug 24, 2017	67.89	68.17	67.60	67.96	4,197,468	+0.30(+0.45%)
Aug 23, 2017	67.12	67.86	66.98	67.66	4,912,559	+0.12(+0.17%)
Aug 22, 2017	67.20	67.86	66.97	67.55	5,211,326	+0.72(+1.08%)
Aug 21, 2017	67.04	67.12	66.58	66.83	4,001,627	-0.07(-0.10%)
Aug 18, 2017	66.99	67.50	66.87	66.89	4,335,636	-0.15(-0.22%)
Aug 17, 2017	68.55	68.73	66.99	67.04	4,963,008	-1.93(-2.80%)
Aug 16, 2017	68.94	69.14	68.55	68.98	3,935,440	+0.43(+0.62%)
Aug 15, 2017	68.65	68.85	68.33	68.55	4,483,340	-0.08(-0.12%)
Aug 14, 2017	68.16	68.77	67.93	68.63	4,529,204	+0.97(+1.43%)
Aug 11, 2017	67.40	68.04	67.28	67.66	4,095,878	+0.44(+0.66%)
Aug 10, 2017	68.42	68.59	67.15	67.22	5,342,821	-1.61(-2.33%)
Aug 09, 2017	68.57	68.85	68.07	68.83	5,109,480	-0.14(-0.21%)
Aug 08, 2017	68.58	70.01	68.50	68.97	8,548,763	+0.23(+0.34%)
Aug 07, 2017	68.12	68.76	68.12	68.73	3,380,485	+0.62(+0.91%)
Aug 04, 2017	68.28	68.56	67.96	68.11	2,780,145	+0.06(+0.09%)
Aug 03, 2017	68.01	68.37	67.73	68.06	3,285,733	+0.04(+0.06%)
Aug 02, 2017	68.60	68.60	67.45	68.01	3,801,438	-0.33(-0.49%)

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.