Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

187.04 USD +0.93 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 116.81 119.26 115.66 118.74 5,953,500 +2.87(+2.48%)
May 28, 2020 117.76 118.69 115.51 115.87 3,798,228 -1.95(-1.66%)
May 27, 2020 116.43 117.97 115.54 117.82 4,079,439 +2.09(+1.81%)
May 26, 2020 115.81 117.61 115.51 115.73 4,822,041 +2.30(+2.03%)
May 22, 2020 113.53 113.87 112.32 113.43 3,061,500 -0.27(-0.24%)
May 21, 2020 116.44 117.33 113.38 113.70 4,381,753 -3.78(-3.22%)
May 20, 2020 115.14 118.83 114.64 117.48 4,961,617 +4.80(+4.26%)
May 19, 2020 114.02 115.34 112.53 112.68 4,595,046 -1.74(-1.52%)
May 18, 2020 111.18 115.15 110.26 114.42 6,527,355 +6.18(+5.71%)
May 15, 2020 106.54 108.37 105.45 108.24 7,237,700 -2.11(-1.91%)
May 14, 2020 109.00 110.44 106.42 110.35 4,396,118 +1.28(+1.17%)
May 13, 2020 112.92 112.92 107.38 109.07 4,653,189 -2.62(-2.35%)
May 12, 2020 115.14 115.87 111.34 111.69 3,546,600 -3.19(-2.78%)
May 11, 2020 113.41 115.77 113.41 114.88 2,723,621 -0.12(-0.10%)
May 08, 2020 113.96 115.54 112.75 115.00 4,331,200 +1.35(+1.19%)
May 07, 2020 113.89 114.93 112.62 113.65 3,606,931 +1.23(+1.09%)
May 06, 2020 112.40 113.85 111.98 112.42 3,701,380 +0.88(+0.79%)
May 05, 2020 111.50 113.19 110.80 111.54 5,242,504 +1.04(+0.94%)
May 04, 2020 108.92 110.66 107.84 110.50 4,987,064 +0.79(+0.72%)
May 01, 2020 112.38 113.25 109.45 109.71 5,839,800 -6.36(-5.48%)
Apr 30, 2020 117.54 117.99 115.19 116.07 5,779,613 -3.33(-2.79%)
Apr 29, 2020 115.93 119.68 115.87 119.40 4,936,237 +5.16(+4.52%)
Apr 28, 2020 118.12 119.81 114.07 114.24 5,761,833 -1.54(-1.33%)
Apr 27, 2020 114.00 116.24 113.02 115.78 4,728,247 +1.85(+1.62%)
Apr 24, 2020 111.35 114.00 111.04 113.93 5,570,200 +3.47(+3.14%)
Apr 23, 2020 111.74 113.90 110.18 110.46 5,374,122 -1.52(-1.36%)
Apr 22, 2020 109.68 112.46 108.61 111.98 10,961,133 +5.14(+4.81%)
Apr 21, 2020 110.20 110.75 106.50 106.84 8,795,060 -4.69(-4.21%)
Apr 20, 2020 111.52 115.12 111.30 111.53 7,957,218 -2.02(-1.78%)
Apr 17, 2020 111.61 114.06 110.73 113.55 6,100,100 +2.16(+1.94%)
Apr 16, 2020 109.42 111.91 107.81 111.39 5,776,272 +3.41(+3.16%)
Apr 15, 2020 109.08 109.14 106.76 107.98 5,381,347 -2.97(-2.68%)
Apr 14, 2020 109.52 111.43 108.97 110.95 8,141,588 +3.28(+3.05%)
Apr 13, 2020 105.50 108.45 105.30 107.67 5,209,409 -0.02(-0.02%)
Apr 09, 2020 111.00 112.21 107.08 107.69 5,902,400 -2.48(-2.25%)
Apr 08, 2020 108.19 110.67 106.22 110.17 5,426,602 +3.91(+3.68%)
Apr 07, 2020 112.93 112.93 105.83 106.26 7,762,127 -2.70(-2.48%)
Apr 06, 2020 104.58 109.56 103.51 108.96 7,189,603 +8.98(+8.98%)
Apr 03, 2020 102.44 103.64 98.85 99.98 6,587,400 -2.04(-2.00%)
Apr 02, 2020 96.26 102.22 96.10 102.02 8,353,714 +5.13(+5.29%)
Apr 01, 2020 96.10 100.37 96.07 96.89 8,229,297 -3.04(-3.04%)
Mar 31, 2020 102.02 103.18 99.48 99.93 8,969,288 -2.09(-2.05%)
Mar 30, 2020 100.40 103.44 100.30 102.02 6,950,703 +1.52(+1.51%)
Mar 27, 2020 104.00 105.00 100.07 100.50 7,579,100 -7.26(-6.74%)
Mar 26, 2020 99.40 108.84 99.01 107.76 10,442,357 +8.60(+8.67%)
Mar 25, 2020 104.33 105.83 98.51 99.16 11,861,823 -6.20(-5.88%)
Mar 24, 2020 102.14 105.68 99.46 105.36 9,384,894 +6.92(+7.03%)
Mar 23, 2020 97.35 101.96 94.92 98.44 9,680,746 +0.84(+0.86%)
Mar 20, 2020 104.50 105.50 97.10 97.60 10,253,300 -3.97(-3.91%)
Mar 19, 2020 99.39 105.00 97.12 101.57 9,298,440 +1.57(+1.57%)
Mar 18, 2020 100.05 105.82 94.15 100.00 16,411,203 -6.15(-5.79%)
Mar 17, 2020 96.03 107.64 95.11 106.15 16,243,187 +12.65(+13.53%)
Mar 16, 2020 95.88 104.50 93.09 93.50 12,389,352 -12.54(-11.83%)
Mar 13, 2020 103.31 107.47 98.46 106.04 16,040,200 +8.51(+8.73%)
Mar 12, 2020 99.42 104.73 96.55 97.53 15,158,233 -8.97(-8.42%)
Mar 11, 2020 109.54 111.44 105.79 106.50 9,636,947 -5.62(-5.01%)
Mar 10, 2020 108.83 112.14 104.75 112.12 9,206,240 +7.08(+6.74%)
Mar 09, 2020 105.11 110.08 104.42 105.04 8,453,928 -8.12(-7.18%)
Mar 06, 2020 111.09 113.87 110.14 113.16 6,386,200 -1.56(-1.36%)
Mar 05, 2020 115.17 117.21 113.71 114.72 6,161,480 -4.33(-3.64%)
Mar 04, 2020 115.77 119.09 114.34 119.05 5,556,541 +5.24(+4.60%)
Mar 03, 2020 118.38 120.12 112.21 113.81 9,217,334 -5.16(-4.34%)
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