Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

198.23 USD +3.32 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 61.02 61.21 60.29 60.60 6,196,383 -0.42(-0.69%)
May 27, 2016 60.82 61.02 61.02 61.02 3,807,100 +0.25(+0.41%)
May 26, 2016 60.35 60.82 60.15 60.77 3,367,030 +0.33(+0.55%)
May 25, 2016 60.15 60.51 59.97 60.44 5,789,880 +0.35(+0.58%)
May 24, 2016 58.99 60.18 58.98 60.09 4,544,654 +1.36(+2.32%)
May 23, 2016 58.81 59.28 58.60 58.73 3,690,897 +0.20(+0.34%)
May 20, 2016 57.49 58.83 57.47 58.53 6,336,966 +1.30(+2.27%)
May 19, 2016 57.54 57.88 56.79 57.23 4,326,540 -0.78(-1.34%)
May 18, 2016 57.23 58.51 57.18 58.01 4,676,929 +0.58(+1.01%)
May 17, 2016 57.74 58.12 57.17 57.43 4,713,892 -0.59(-1.02%)
May 16, 2016 57.46 58.51 57.27 58.02 4,265,331 +0.90(+1.58%)
May 13, 2016 57.08 57.60 56.98 57.12 4,062,753 -0.04(-0.07%)
May 12, 2016 57.79 58.00 56.58 57.16 5,183,223 -0.47(-0.82%)
May 11, 2016 57.62 58.17 57.45 57.63 4,494,156 +0.00(+0.00%)
May 10, 2016 57.12 57.66 56.79 57.63 4,545,563 +0.72(+1.27%)
May 09, 2016 57.17 57.53 56.88 56.91 3,773,486 -0.29(-0.51%)
May 06, 2016 56.24 57.30 56.19 57.20 8,054,491 +0.56(+0.99%)
May 05, 2016 56.53 57.09 56.34 56.64 4,077,984 +0.21(+0.37%)
May 04, 2016 56.95 57.20 56.33 56.43 5,081,923 -0.77(-1.35%)
May 03, 2016 57.22 57.59 57.01 57.20 5,696,439 -0.65(-1.12%)
May 02, 2016 57.30 57.96 56.95 57.85 6,464,204 +0.81(+1.42%)
Apr 29, 2016 57.71 58.20 56.83 57.04 10,774,696 -1.65(-2.81%)
Apr 28, 2016 60.00 60.60 58.49 58.69 9,417,756 -1.23(-2.05%)
Apr 27, 2016 59.03 60.00 58.76 59.92 7,123,830 +0.52(+0.88%)
Apr 26, 2016 59.15 59.93 59.07 59.40 3,928,418 +0.38(+0.64%)
Apr 25, 2016 58.71 59.13 58.62 59.02 4,670,230 +0.34(+0.58%)
Apr 22, 2016 58.81 59.60 58.44 58.68 5,359,856 -0.18(-0.31%)
Apr 21, 2016 58.89 59.13 58.55 58.86 3,376,416 -0.19(-0.32%)
Apr 20, 2016 58.59 59.47 58.11 59.05 4,673,436 +0.63(+1.08%)
Apr 19, 2016 58.87 59.31 57.77 58.42 6,246,751 -0.53(-0.90%)
Apr 18, 2016 58.64 59.07 58.62 58.95 4,430,685 +0.02(+0.03%)
Apr 15, 2016 59.47 59.47 58.76 58.93 4,690,320 -0.29(-0.49%)
Apr 14, 2016 58.77 59.27 58.13 59.22 4,920,079 +0.05(+0.08%)
Apr 13, 2016 58.72 59.26 58.42 59.17 5,053,441 +0.73(+1.25%)
Apr 12, 2016 57.82 58.67 57.43 58.44 4,476,639 +0.62(+1.07%)
Apr 11, 2016 57.90 58.63 57.79 57.82 3,663,602 -0.07(-0.12%)
Apr 08, 2016 57.57 58.08 57.57 57.89 3,211,064 +0.74(+1.29%)
Apr 07, 2016 57.84 58.08 56.98 57.15 4,228,560 -1.21(-2.07%)
Apr 06, 2016 57.59 58.37 57.25 58.36 3,684,276 +0.65(+1.13%)
Apr 05, 2016 57.55 58.28 57.38 57.71 4,455,869 -0.01(-0.02%)
Apr 04, 2016 57.79 58.00 57.56 57.72 3,423,650 -0.22(-0.38%)
Apr 01, 2016 57.49 58.00 57.13 57.94 4,542,602 +0.52(+0.91%)
Mar 31, 2016 58.12 58.21 57.37 57.42 5,410,443 -0.95(-1.63%)
Mar 30, 2016 57.73 58.78 57.58 58.37 5,026,712 +0.96(+1.67%)
Mar 29, 2016 56.46 57.51 56.08 57.41 4,013,803 +0.89(+1.57%)
Mar 28, 2016 57.05 57.15 56.34 56.52 2,240,382 -0.18(-0.32%)
Mar 24, 2016 56.49 56.70 56.70 56.70 2,279,600 +0.10(+0.18%)
Mar 23, 2016 56.97 56.99 56.55 56.60 3,220,905 -0.30(-0.53%)
Mar 22, 2016 56.74 57.20 56.52 56.90 3,514,925 -0.12(-0.21%)
Mar 21, 2016 56.90 57.06 56.38 57.02 3,085,478 -0.07(-0.12%)
Mar 18, 2016 56.79 57.25 56.52 57.09 7,924,870 +0.49(+0.87%)
Mar 17, 2016 55.93 56.81 55.92 56.60 4,530,500 +0.46(+0.82%)
Mar 16, 2016 55.70 56.28 55.35 56.14 3,449,549 +0.41(+0.74%)
Mar 15, 2016 55.42 55.74 55.07 55.73 3,407,503 +0.12(+0.22%)
Mar 14, 2016 55.80 56.00 55.26 55.61 3,477,196 -0.45(-0.80%)
Mar 11, 2016 55.93 56.21 55.75 56.06 5,031,580 +0.57(+1.03%)
Mar 10, 2016 55.45 55.64 54.62 55.49 4,838,420 +0.74(+1.35%)
Mar 09, 2016 54.70 55.14 54.54 54.75 3,641,667 +0.22(+0.40%)
Mar 08, 2016 54.99 55.15 54.42 54.53 4,480,557 -0.96(-1.73%)
Mar 07, 2016 54.54 55.54 54.49 55.49 3,756,554 +0.60(+1.09%)
Mar 04, 2016 55.00 55.27 54.40 54.89 4,248,113 +0.02(+0.04%)
Mar 03, 2016 54.59 54.93 54.07 54.87 4,045,872 +0.45(+0.83%)
Mar 02, 2016 54.34 54.63 53.98 54.42 4,163,584 +0.20(+0.37%)
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