Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	68.47	68.89	68.21	68.78	5,311,665	+0.42(+0.62%)
Aug 30, 2017	67.44	68.44	67.35	68.36	5,445,109	+1.06(+1.58%)
Aug 29, 2017	66.51	67.48	66.46	67.30	4,490,796	+0.22(+0.33%)
Aug 28, 2017	67.64	67.82	66.92	67.07	3,718,788	-0.18(-0.27%)
Aug 25, 2017	67.75	68.02	67.22	67.25	3,163,978	-0.22(-0.33%)
Aug 24, 2017	67.40	67.68	67.12	67.48	4,227,720	+0.30(+0.45%)
Aug 23, 2017	66.64	67.37	66.50	67.18	4,947,966	+0.12(+0.17%)
Aug 22, 2017	66.72	67.38	66.49	67.06	5,248,886	+0.71(+1.08%)
Aug 21, 2017	66.56	66.64	66.11	66.35	4,030,468	-0.07(-0.10%)
Aug 18, 2017	66.51	67.01	66.39	66.42	4,366,885	-0.15(-0.22%)
Aug 17, 2017	68.06	68.23	66.51	66.56	4,998,779	-1.92(-2.80%)
Aug 16, 2017	68.45	68.65	68.06	68.48	3,963,805	+0.42(+0.62%)
Aug 15, 2017	68.16	68.36	67.84	68.06	4,515,653	-0.08(-0.12%)
Aug 14, 2017	67.67	68.28	67.44	68.14	4,561,848	+0.96(+1.43%)
Aug 11, 2017	66.92	67.55	66.80	67.18	4,125,399	+0.44(+0.66%)
Aug 10, 2017	67.93	68.10	66.67	66.74	5,381,329	-1.59(-2.33%)
Aug 09, 2017	68.08	68.36	67.59	68.33	5,146,306	-0.14(-0.21%)
Aug 08, 2017	68.09	69.50	68.01	68.47	8,610,377	+0.23(+0.34%)
Aug 07, 2017	67.64	68.27	67.64	68.24	3,404,850	+0.61(+0.91%)
Aug 04, 2017	67.79	68.07	67.48	67.63	2,800,183	+0.06(+0.09%)
Aug 03, 2017	67.52	67.88	67.24	67.57	3,309,414	+0.04(+0.06%)
Aug 02, 2017	68.11	68.11	66.97	67.53	3,828,836	-0.33(-0.49%)
Aug 01, 2017	67.77	67.97	67.29	67.86	4,052,874	+0.27(+0.41%)
Jul 31, 2017	67.13	67.82	67.09	67.59	7,169,877	+0.56(+0.83%)
Jul 28, 2017	66.79	67.30	66.48	67.03	6,295,014	-0.22(-0.32%)
Jul 27, 2017	68.20	68.54	66.53	67.25	8,612,588	-0.88(-1.29%)
Jul 26, 2017	68.51	69.54	67.66	68.13	8,444,715	+0.94(+1.40%)
Jul 25, 2017	66.90	67.63	66.52	67.18	7,786,013	+0.39(+0.58%)
Jul 24, 2017	67.57	67.58	66.53	66.80	5,270,868	-0.64(-0.95%)
Jul 21, 2017	67.24	67.69	66.86	67.44	5,569,639	-0.82(-1.20%)
Jul 20, 2017	67.85	68.36	67.61	68.26	4,561,010	+0.44(+0.65%)
Jul 19, 2017	68.09	68.27	67.57	67.82	3,796,051	+0.00(+0.00%)
Jul 18, 2017	67.28	67.86	66.99	67.82	3,359,914	+0.41(+0.61%)
Jul 17, 2017	67.54	67.69	67.26	67.41	3,601,242	-0.28(-0.41%)
Jul 14, 2017	66.82	67.78	66.74	67.69	4,427,406	+1.21(+1.81%)
Jul 13, 2017	66.38	66.85	66.26	66.48	4,085,886	+0.02(+0.02%)
Jul 12, 2017	65.59	66.48	65.59	66.47	4,714,503	+1.22(+1.87%)
Jul 11, 2017	65.03	65.33	64.62	65.25	3,306,238	+0.21(+0.33%)
Jul 10, 2017	64.74	65.29	64.32	65.03	4,375,109	+0.25(+0.38%)
Jul 07, 2017	63.82	64.93	63.82	64.78	6,472,565	+1.34(+2.11%)
Jul 06, 2017	62.89	64.13	62.89	63.45	6,114,158	-0.04(-0.07%)
Jul 05, 2017	63.26	63.98	62.93	63.49	8,093,263	+0.41(+0.65%)
Jul 03, 2017	63.93	64.09	63.07	63.07	4,232,953	-0.43(-0.68%)
Jun 30, 2017	64.13	64.13	63.24	63.50	5,689,027	+0.02(+0.04%)
Jun 29, 2017	63.97	64.33	62.67	63.48	8,049,501	-0.96(-1.49%)
Jun 28, 2017	64.06	64.56	63.52	64.44	7,707,252	+0.92(+1.44%)
Jun 27, 2017	64.39	64.61	63.51	63.52	7,022,653	-1.12(-1.74%)
Jun 26, 2017	66.07	66.11	64.58	64.64	5,951,934	-1.05(-1.60%)
Jun 23, 2017		66.05		65.69	4,909,426	+0.44(+0.67%)
Jun 22, 2017	66.00	66.08	65.17	65.25	4,031,111	-0.51(-0.78%)
Jun 21, 2017	65.79	65.97	65.40	65.77	5,231,729	+0.08(+0.13%)
Jun 20, 2017	67.00	67.05	65.66	65.68	4,641,325	-1.53(-2.27%)
Jun 19, 2017	66.34	67.23	66.27	67.21	4,323,691	+1.42(+2.16%)
Jun 16, 2017	65.91	66.23	65.23	65.79	7,567,523	-0.31(-0.47%)
Jun 15, 2017	65.50	66.37	65.39	66.10	3,708,909	-0.07(-0.10%)
Jun 14, 2017	67.08	67.27	65.58	66.17	4,778,108	-0.69(-1.02%)
Jun 13, 2017	67.20	67.52	66.53	66.85	5,239,158	-0.05(-0.07%)
Jun 12, 2017	65.89	67.13	65.76	66.90	8,172,609	+0.12(+0.19%)
Jun 09, 2017	69.53	69.88	65.99	66.78	8,256,728	-2.84(-4.08%)
Jun 08, 2017	68.68	69.64	68.20	69.62	5,342,696	+1.20(+1.75%)
Jun 07, 2017	68.35	68.87	67.98	68.42	4,558,990	+0.55(+0.81%)
Jun 06, 2017	67.40	68.41	67.28	67.87	3,972,712	+0.28(+0.41%)
Jun 05, 2017	67.41	68.00	67.41	67.59	3,137,433	+0.21(+0.31%)
Jun 02, 2017	67.66	67.66	66.75	67.38	5,725,083	+0.12(+0.17%)

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.