Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

148.91 -4.74 (-3.08%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 74.67 74.69 73.93 73.93 6,767,807 -0.47(-0.63%)
Nov 29, 2016 74.66 75.25 74.23 74.40 6,347,037 -0.13(-0.17%)
Nov 28, 2016 74.29 74.89 74.04 74.53 4,506,726 +0.10(+0.13%)
Nov 25, 2016 73.87 74.61 73.73 74.43 1,978,800 +0.37(+0.50%)
Nov 23, 2016 74.06 74.06 74.06 0 -0.34(-0.46%)
Nov 22, 2016 74.09 74.64 74.03 74.40 6,824,005 +0.72(+0.98%)
Nov 21, 2016 72.75 73.73 72.70 73.68 5,447,043 +1.08(+1.49%)
Nov 18, 2016 71.84 73.15 71.75 72.60 5,484,164 +0.52(+0.72%)
Nov 17, 2016 71.17 72.28 70.63 72.08 3,773,836 +0.88(+1.24%)
Nov 16, 2016 71.01 71.30 70.56 71.20 4,847,687 +0.17(+0.24%)
Nov 15, 2016 70.20 71.36 70.05 71.03 4,729,206 +1.01(+1.44%)
Nov 14, 2016 70.14 70.35 69.64 70.02 6,484,105 +0.17(+0.24%)
Nov 11, 2016 69.02 70.06 69.00 69.85 4,974,866 +0.71(+1.03%)
Nov 10, 2016 70.00 70.72 69.12 69.14 7,190,568 -0.65(-0.93%)
Nov 09, 2016 67.80 69.95 67.60 69.79 5,698,213 -0.04(-0.06%)
Nov 08, 2016 69.01 69.97 68.95 69.83 5,409,219 +0.82(+1.19%)
Nov 07, 2016 68.83 69.48 68.29 69.01 5,751,076 +1.41(+2.09%)
Nov 04, 2016 66.88 68.00 66.80 67.60 6,056,310 -0.30(-0.44%)
Nov 03, 2016 68.70 68.72 67.53 67.90 6,723,573 -0.94(-1.37%)
Nov 02, 2016 69.57 69.95 68.72 68.84 6,516,374 -0.60(-0.86%)
Nov 01, 2016 71.13 71.13 68.92 69.44 7,375,307 -1.41(-1.99%)
Oct 31, 2016 71.31 71.44 70.80 70.85 5,411,394 +0.05(+0.07%)
Oct 28, 2016 70.96 71.69 70.52 70.80 6,360,131 +0.07(+0.10%)
Oct 27, 2016 71.40 72.18 70.41 70.73 9,627,039 -0.98(-1.37%)
Oct 26, 2016 71.00 71.94 70.77 71.71 8,149,431 +0.51(+0.72%)
Oct 25, 2016 71.57 71.82 71.08 71.20 4,614,234 -0.48(-0.67%)
Oct 24, 2016 70.26 71.74 70.23 71.68 5,887,888 +1.71(+2.44%)
Oct 21, 2016 69.41 70.04 68.80 69.97 7,027,512 +0.22(+0.32%)
Oct 20, 2016 69.42 70.05 68.77 69.75 3,850,423 +0.26(+0.37%)
Oct 19, 2016 68.89 69.61 68.60 69.49 5,526,893 +0.24(+0.35%)
Oct 18, 2016 69.86 69.93 69.17 69.25 3,590,718 +0.83(+1.21%)
Oct 17, 2016 68.50 68.99 68.37 68.42 2,620,850 -0.07(-0.10%)
Oct 14, 2016 68.27 69.22 68.21 68.49 4,329,253 +0.72(+1.06%)
Oct 13, 2016 67.91 67.96 67.06 67.77 3,897,658 -0.69(-1.01%)
Oct 12, 2016 68.83 68.83 67.99 68.46 3,563,930 -0.30(-0.44%)
Oct 11, 2016 69.93 69.97 68.06 68.76 5,204,371 -1.17(-1.67%)
Oct 10, 2016 71.08 71.33 69.90 69.93 4,893,217 -0.94(-1.33%)
Oct 07, 2016 71.00 71.06 70.45 70.87 3,673,887 -0.09(-0.13%)
Oct 06, 2016 70.44 71.00 70.03 70.96 4,060,794 +0.36(+0.51%)
Oct 05, 2016 69.85 70.84 69.02 70.60 4,789,572 +1.01(+1.45%)
Oct 04, 2016 69.66 69.91 69.10 69.59 4,089,515 -0.07(-0.10%)
Oct 03, 2016 70.08 70.26 69.47 69.66 3,597,723 -0.52(-0.74%)
Sep 30, 2016 69.95 70.58 69.84 70.18 5,059,170 +0.34(+0.49%)
Sep 29, 2016 69.63 70.28 69.22 69.84 4,331,719 +0.10(+0.14%)
Sep 28, 2016 69.40 69.78 69.22 69.74 3,233,574 +0.29(+0.42%)
Sep 27, 2016 68.39 69.47 68.08 69.45 4,539,625 +1.03(+1.51%)
Sep 26, 2016 68.55 68.77 68.13 68.42 3,475,623 -0.56(-0.81%)
Sep 23, 2016 70.00 70.00 68.98 68.98 3,088,066 -0.78(-1.12%)
Sep 22, 2016 70.01 70.13 69.47 69.76 3,566,304 +0.20(+0.29%)
Sep 21, 2016 69.41 69.71 68.83 69.56 4,202,113 +0.38(+0.55%)
Sep 20, 2016 69.77 69.90 69.01 69.18 3,026,685 -0.36(-0.52%)
Sep 19, 2016 69.83 70.29 69.29 69.54 4,100,559 +0.18(+0.26%)
Sep 16, 2016 69.97 69.97 68.48 69.36 6,506,189 +0.14(+0.20%)
Sep 15, 2016 67.80 69.36 67.60 69.22 6,276,714 +1.43(+2.11%)
Sep 14, 2016 67.46 68.07 67.22 67.79 4,038,810 +0.34(+0.50%)
Sep 13, 2016 68.01 68.55 67.27 67.45 5,472,626 -0.49(-0.72%)
Sep 12, 2016 66.31 68.02 66.31 67.94 6,048,084 +1.27(+1.90%)
Sep 09, 2016 68.19 68.42 66.67 66.67 6,995,646 -2.32(-3.36%)
Sep 08, 2016 69.24 69.41 68.70 68.99 4,151,370 -0.50(-0.72%)
Sep 07, 2016 69.75 69.81 69.26 69.49 4,214,091 -0.30(-0.43%)
Sep 06, 2016 69.93 70.03 69.26 69.79 3,870,271 +0.11(+0.16%)
Sep 02, 2016 70.02 69.68 69.68 69.68 4,584,200 -0.02(-0.03%)
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