Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

177.61 USD +1.97 (+1.12%)
Streaming Delayed Price Updated: 3:34 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 97.78 99.89 96.92 99.85 8,685,900 +2.42(+2.48%)
Nov 29, 2018 97.99 98.48 97.33 97.43 5,873,518 -0.83(-0.84%)
Nov 28, 2018 96.70 98.29 95.18 98.26 5,659,299 +1.98(+2.06%)
Nov 27, 2018 95.49 96.99 95.39 96.28 5,044,677 -0.10(-0.10%)
Nov 26, 2018 96.41 96.67 95.32 96.38 4,598,391 +1.28(+1.35%)
Nov 23, 2018 95.37 96.00 95.08 95.10 2,066,200 -1.03(-1.07%)
Nov 21, 2018 96.13 96.13 96.13 0 -0.71(-0.73%)
Nov 20, 2018 92.91 97.90 92.91 96.84 8,229,234 +2.22(+2.35%)
Nov 19, 2018 97.50 97.71 94.55 94.62 8,234,912 -3.23(-3.30%)
Nov 16, 2018 96.63 98.11 96.15 97.85 6,766,900 -0.11(-0.11%)
Nov 15, 2018 94.51 98.43 94.17 97.96 7,689,047 +3.26(+3.44%)
Nov 14, 2018 95.82 96.27 94.04 94.70 4,964,294 +0.22(+0.23%)
Nov 13, 2018 94.11 96.17 93.90 94.48 5,930,840 +1.01(+1.08%)
Nov 12, 2018 95.04 95.14 93.07 93.47 8,688,662 -2.63(-2.74%)
Nov 09, 2018 98.11 98.13 95.84 96.10 6,256,400 -2.38(-2.42%)
Nov 08, 2018 96.26 98.79 96.24 98.48 5,948,258 +1.28(+1.32%)
Nov 07, 2018 97.80 97.97 96.35 97.20 5,522,835 +0.06(+0.06%)
Nov 06, 2018 95.47 97.24 95.00 97.14 5,413,067 +1.48(+1.55%)
Nov 05, 2018 94.91 96.02 94.25 95.66 6,189,725 +0.60(+0.63%)
Nov 02, 2018 97.76 97.90 93.85 95.06 10,088,000 -2.54(-2.60%)
Nov 01, 2018 93.38 97.99 93.00 97.60 10,971,206 +4.77(+5.14%)
Oct 31, 2018 94.00 94.43 92.76 92.83 10,301,103 -0.16(-0.17%)
Oct 30, 2018 90.09 93.14 89.72 92.99 8,734,198 +2.81(+3.12%)
Oct 29, 2018 93.08 93.50 88.52 90.18 9,868,913 -0.38(-0.42%)
Oct 26, 2018 89.69 92.07 87.90 90.56 15,855,200 -1.21(-1.32%)
Oct 25, 2018 92.26 93.48 90.80 91.77 21,036,034 -0.24(-0.26%)
Oct 24, 2018 93.25 96.98 91.50 92.01 25,119,798 -8.24(-8.22%)
Oct 23, 2018 97.18 100.47 95.21 100.25 13,915,409 +0.53(+0.53%)
Oct 22, 2018 98.65 100.47 98.41 99.72 6,875,859 +1.46(+1.49%)
Oct 19, 2018 99.15 100.42 97.30 98.26 10,492,500 -1.28(-1.29%)
Oct 18, 2018 101.50 101.50 98.75 99.54 9,668,094 -2.00(-1.97%)
Oct 17, 2018 102.90 103.17 100.98 101.54 5,061,383 -0.61(-0.60%)
Oct 16, 2018 100.32 102.36 99.69 102.15 5,893,871 +2.72(+2.74%)
Oct 15, 2018 99.70 100.49 98.63 99.43 6,637,414 -1.66(-1.64%)
Oct 12, 2018 102.45 102.45 99.63 101.09 6,889,000 +1.56(+1.57%)
Oct 11, 2018 100.50 102.01 99.01 99.53 10,100,379 +0.29(+0.29%)
Oct 10, 2018 100.56 101.64 98.81 99.24 11,243,688 -3.63(-3.53%)
Oct 09, 2018 101.93 103.15 101.55 102.87 6,041,462 +0.94(+0.92%)
Oct 08, 2018 102.22 103.11 101.17 101.93 7,458,472 -1.35(-1.31%)
Oct 05, 2018 105.55 105.93 101.76 103.28 8,778,800 -2.59(-2.45%)
Oct 04, 2018 107.32 107.53 104.86 105.87 5,846,498 -2.31(-2.14%)
Oct 03, 2018 109.03 109.20 107.41 108.18 5,353,336 -0.28(-0.26%)
Oct 02, 2018 107.25 109.85 107.25 108.46 4,717,847 +0.72(+0.67%)
Oct 01, 2018 107.67 108.62 107.43 107.74 3,666,120 +0.45(+0.42%)
Sep 28, 2018 107.22 107.46 106.06 107.29 4,556,300 +0.00(+0.00%)
Sep 27, 2018 106.44 107.68 106.12 107.29 4,085,056 +1.07(+1.01%)
Sep 26, 2018 107.48 108.22 105.98 106.22 6,478,602 -1.33(-1.24%)
Sep 25, 2018 109.25 109.56 106.81 107.55 6,523,704 -2.25(-2.05%)
Sep 24, 2018 109.01 110.32 108.36 109.80 3,531,213 -0.25(-0.23%)
Sep 21, 2018 110.50 110.90 109.54 110.05 10,924,000 +1.56(+1.44%)
Sep 20, 2018 107.88 108.98 107.80 108.49 5,562,236 +1.12(+1.04%)
Sep 19, 2018 105.12 107.51 105.10 107.37 6,588,931 +2.46(+2.34%)
Sep 18, 2018 104.03 105.89 103.96 104.91 5,654,930 +1.21(+1.17%)
Sep 17, 2018 105.29 105.67 103.35 103.70 5,598,263 -1.66(-1.58%)
Sep 14, 2018 105.96 107.16 105.13 105.36 6,484,900 -0.36(-0.34%)
Sep 13, 2018 105.15 106.92 104.60 105.72 6,295,116 +1.18(+1.13%)
Sep 12, 2018 105.00 105.00 102.25 104.54 10,182,325 -1.51(-1.42%)
Sep 11, 2018 108.06 108.15 105.91 106.05 8,165,577 -2.27(-2.10%)
Sep 10, 2018 109.17 109.48 107.49 108.32 5,138,926 -0.14(-0.13%)
Sep 07, 2018 110.45 111.00 108.25 108.46 5,349,200 -2.43(-2.19%)
Sep 06, 2018 110.99 111.74 110.34 110.89 4,813,091 -0.24(-0.22%)
Sep 05, 2018 112.38 112.95 110.85 111.13 5,369,277 -1.41(-1.25%)
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