Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

174.98 +6.48 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 121.15 121.64 119.99 120.21 3,498,800 -1.52(-1.25%)
Nov 27, 2019 119.91 121.81 119.50 121.73 4,878,100 +2.57(+2.16%)
Nov 26, 2019 119.04 119.50 117.89 119.16 7,099,686 +0.15(+0.13%)
Nov 25, 2019 117.79 119.47 117.71 119.01 3,726,369 +2.00(+1.71%)
Nov 22, 2019 116.73 117.53 116.55 117.01 3,008,800 +0.91(+0.78%)
Nov 21, 2019 116.20 116.35 114.59 116.10 5,447,650 -0.13(-0.11%)
Nov 20, 2019 117.25 117.70 115.49 116.23 4,368,556 -1.61(-1.37%)
Nov 19, 2019 118.48 118.48 116.98 117.84 3,860,635 -0.05(-0.04%)
Nov 18, 2019 117.92 118.29 117.17 117.89 5,337,732 -0.11(-0.09%)
Nov 15, 2019 118.57 118.76 117.56 118.00 4,496,800 +0.43(+0.37%)
Nov 14, 2019 118.19 118.36 116.78 117.57 4,568,482 -0.85(-0.72%)
Nov 13, 2019 118.06 118.96 117.61 118.42 4,953,305 -0.60(-0.50%)
Nov 12, 2019 118.18 119.91 118.18 119.02 4,761,094 +0.95(+0.80%)
Nov 11, 2019 119.07 119.70 117.97 118.07 5,165,344 -2.04(-1.70%)
Nov 08, 2019 119.70 120.14 118.82 120.11 3,804,800 +0.19(+0.16%)
Nov 07, 2019 120.94 121.86 119.08 119.92 4,271,180 -0.44(-0.37%)
Nov 06, 2019 119.67 120.55 118.86 120.36 3,904,664 +0.50(+0.42%)
Nov 05, 2019 121.10 121.73 119.66 119.86 3,992,603 -1.11(-0.92%)
Nov 04, 2019 119.92 121.40 119.48 120.97 5,174,910 +2.93(+2.48%)
Nov 01, 2019 119.19 119.59 117.87 118.04 4,430,000 +0.05(+0.04%)
Oct 31, 2019 117.65 118.31 116.49 117.99 4,778,447 +0.20(+0.17%)
Oct 30, 2019 119.73 120.07 117.58 117.79 5,275,907 -2.50(-2.08%)
Oct 29, 2019 120.52 120.92 119.52 120.29 4,622,067 +0.29(+0.24%)
Oct 28, 2019 121.06 122.10 119.24 120.00 6,492,875 -0.51(-0.42%)
Oct 25, 2019 118.51 120.69 118.51 120.51 4,788,200 +2.10(+1.77%)
Oct 24, 2019 118.81 120.29 117.32 118.41 6,355,643 -0.54(-0.45%)
Oct 23, 2019 116.80 121.62 115.87 118.95 18,568,288 -9.62(-7.48%)
Oct 22, 2019 130.27 131.10 128.23 128.57 5,889,127 -2.36(-1.80%)
Oct 21, 2019 130.74 131.02 129.65 130.93 3,456,759 +1.47(+1.14%)
Oct 18, 2019 129.79 130.42 128.55 129.46 4,125,900 -0.67(-0.51%)
Oct 17, 2019 130.90 131.39 128.81 130.13 3,004,719 +0.63(+0.49%)
Oct 16, 2019 130.83 131.45 129.19 129.50 4,591,843 -2.19(-1.66%)
Oct 15, 2019 130.28 132.20 129.79 131.69 3,038,037 +1.94(+1.50%)
Oct 14, 2019 129.58 129.94 129.07 129.75 2,293,540 -0.34(-0.26%)
Oct 11, 2019 130.10 131.76 129.56 130.09 4,736,500 +2.36(+1.85%)
Oct 10, 2019 127.86 129.37 127.10 127.73 4,161,057 +0.29(+0.23%)
Oct 09, 2019 126.75 128.18 126.32 127.44 2,933,034 +2.46(+1.97%)
Oct 08, 2019 127.42 127.87 123.63 124.98 4,890,990 -3.87(-3.00%)
Oct 07, 2019 130.04 130.49 128.74 128.85 2,594,250 -1.29(-0.99%)
Oct 04, 2019 129.31 130.31 128.99 130.14 3,936,400 +1.44(+1.12%)
Oct 03, 2019 127.27 129.25 125.86 128.70 5,408,731 +1.86(+1.47%)
Oct 02, 2019 127.26 127.78 126.22 126.84 5,379,725 -1.75(-1.36%)
Oct 01, 2019 130.00 131.80 127.59 128.59 5,132,152 -0.65(-0.50%)
Sep 30, 2019 128.48 129.40 127.57 129.24 4,328,831 +2.10(+1.65%)
Sep 27, 2019 129.52 129.64 125.86 127.14 5,263,500 -0.97(-0.76%)
Sep 26, 2019 128.28 128.67 126.64 128.11 3,537,473 +0.37(+0.29%)
Sep 25, 2019 125.30 128.33 124.53 127.74 3,393,744 +1.93(+1.53%)
Sep 24, 2019 128.77 128.81 124.90 125.81 4,745,568 -1.96(-1.53%)
Sep 23, 2019 126.67 128.35 126.31 127.77 4,966,743 +1.10(+0.87%)
Sep 20, 2019 128.30 128.75 126.22 126.67 7,624,000 -2.16(-1.68%)
Sep 19, 2019 129.50 130.26 128.50 128.83 2,677,010 -0.48(-0.37%)
Sep 18, 2019 129.56 129.56 127.20 129.31 2,409,716 -0.25(-0.19%)
Sep 17, 2019 128.30 129.70 127.62 129.56 2,829,346 +1.20(+0.93%)
Sep 16, 2019 128.76 129.48 128.09 128.36 3,065,823 -1.25(-0.96%)
Sep 13, 2019 130.47 130.89 129.56 129.61 3,110,800 -0.61(-0.47%)
Sep 12, 2019 129.20 130.92 128.37 130.22 4,472,748 +1.64(+1.28%)
Sep 11, 2019 127.00 128.65 126.40 128.58 4,285,116 +1.54(+1.21%)
Sep 10, 2019 126.01 127.06 124.90 127.04 4,725,625 -0.06(-0.05%)
Sep 09, 2019 127.94 127.94 125.68 127.10 3,812,502 +0.01(+0.01%)
Sep 06, 2019 127.10 127.91 126.58 127.09 2,457,500 +0.28(+0.22%)
Sep 05, 2019 126.75 129.01 126.15 126.81 5,330,524 +2.22(+1.78%)
Sep 04, 2019 123.95 124.94 123.85 124.59 3,858,202 +2.85(+2.34%)
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.
 
bottom clear