Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

186.10 USD -0.94 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 102.93 104.23 101.33 101.43 5,592,219 -1.08(-1.05%)
Apr 27, 2018 103.17 103.39 100.87 102.51 5,114,670 -0.21(-0.20%)
Apr 26, 2018 104.02 104.32 102.20 102.72 6,672,481 -0.28(-0.27%)
Apr 25, 2018 101.46 104.25 99.76 103.00 12,695,102 +4.58(+4.65%)
Apr 24, 2018 99.76 101.22 97.39 98.42 8,415,696 +0.33(+0.34%)
Apr 23, 2018 100.59 100.59 98.02 98.09 5,934,034 -1.87(-1.87%)
Apr 20, 2018 100.96 101.63 98.87 99.96 7,858,035 -1.33(-1.31%)
Apr 19, 2018 103.74 103.84 99.91 101.29 8,624,377 -4.06(-3.85%)
Apr 18, 2018 105.07 105.90 104.08 105.35 3,554,717 -0.04(-0.04%)
Apr 17, 2018 104.09 105.70 103.80 105.39 4,001,105 +1.89(+1.83%)
Apr 16, 2018 103.07 104.19 102.62 103.50 2,831,533 +1.34(+1.31%)
Apr 13, 2018 104.95 105.00 101.90 102.16 3,518,897 -2.08(-2.00%)
Apr 12, 2018 103.05 104.50 102.93 104.24 4,578,309 +1.90(+1.86%)
Apr 11, 2018 101.41 103.09 101.03 102.34 3,829,998 -0.02(-0.02%)
Apr 10, 2018 101.67 103.07 100.63 102.36 6,732,275 +2.55(+2.55%)
Apr 09, 2018 100.04 102.89 99.60 99.81 5,840,886 +0.35(+0.35%)
Apr 06, 2018 100.97 102.34 99.02 99.46 5,095,651 -2.78(-2.72%)
Apr 05, 2018 103.83 104.00 100.87 102.24 5,468,822 -1.97(-1.89%)
Apr 04, 2018 99.98 104.57 99.81 104.21 4,514,465 +2.03(+1.99%)
Apr 03, 2018 101.92 102.74 100.59 102.18 6,898,677 +1.53(+1.52%)
Apr 02, 2018 102.86 103.52 99.73 100.65 5,865,335 -3.24(-3.12%)
Mar 29, 2018 103.89 103.89 103.89 0 +1.98(+1.94%)
Mar 28, 2018 102.27 103.76 101.41 101.91 5,352,223 -0.65(-0.63%)
Mar 27, 2018 108.00 108.10 101.82 102.56 5,308,347 -4.04(-3.79%)
Mar 26, 2018 104.11 106.72 103.03 106.60 6,760,412 +5.24(+5.17%)
Mar 23, 2018 104.03 104.94 101.34 101.36 6,748,863 -2.54(-2.44%)
Mar 22, 2018 106.51 107.76 103.80 103.90 7,208,119 -4.74(-4.36%)
Mar 21, 2018 109.13 110.29 108.06 108.64 3,703,768 -0.82(-0.75%)
Mar 20, 2018 108.27 110.00 108.27 109.46 3,781,862 +1.60(+1.48%)
Mar 19, 2018 109.97 105.95 107.86 6,713,904 -2.11(-1.92%)
Mar 16, 2018 110.12 110.74 109.51 109.97 8,049,685 +0.26(+0.24%)
Mar 15, 2018 109.94 110.91 109.27 109.71 3,983,281 -0.26(-0.24%)
Mar 14, 2018 111.21 111.70 109.17 109.97 3,240,614 -0.62(-0.56%)
Mar 13, 2018 112.49 113.55 110.09 110.59 5,845,470 -1.04(-0.93%)
Mar 12, 2018 112.04 113.00 111.46 111.63 4,269,255 +0.10(+0.09%)
Mar 09, 2018 110.00 111.61 109.33 111.53 5,535,870 +2.04(+1.86%)
Mar 08, 2018 109.18 109.49 108.27 109.49 3,526,848 +0.93(+0.86%)
Mar 07, 2018 109.46 107.13 108.56 4,610,364 -1.13(-1.03%)
Mar 06, 2018 109.97 110.18 108.94 109.69 3,657,479 +0.68(+0.62%)
Mar 05, 2018 107.48 109.33 106.52 109.01 4,415,806 +0.79(+0.73%)
Mar 02, 2018 104.79 108.48 104.66 108.22 6,476,277 +1.69(+1.59%)
Mar 01, 2018 108.93 108.93 105.72 106.53 8,626,360 -1.82(-1.68%)
Feb 28, 2018 109.04 110.22 108.32 108.35 7,332,746 +0.01(+0.01%)
Feb 27, 2018 109.38 110.29 108.34 108.34 5,311,692 -1.29(-1.18%)
Feb 26, 2018 107.28 109.74 107.28 109.63 5,487,912 +2.59(+2.42%)
Feb 23, 2018 105.01 107.06 104.74 107.04 4,936,880 +3.11(+2.99%)
Feb 22, 2018 104.00 105.08 103.41 103.93 3,834,312 +0.27(+0.26%)
Feb 21, 2018 105.77 106.18 103.59 103.66 6,526,055 -1.63(-1.55%)
Feb 20, 2018 103.99 106.75 103.91 105.29 4,969,852 +0.82(+0.78%)
Feb 16, 2018 104.47 104.47 104.47 0 -0.10(-0.10%)
Feb 15, 2018 103.82 104.58 101.54 104.57 5,257,357 +1.89(+1.84%)
Feb 14, 2018 99.85 102.96 99.85 102.68 7,413,370 +1.70(+1.68%)
Feb 13, 2018 101.73 100.12 100.98 5,061,018 -0.96(-0.94%)
Feb 12, 2018 101.55 102.55 100.43 101.94 6,663,470 +1.45(+1.44%)
Feb 09, 2018 99.52 101.30 96.99 100.49 11,599,319 +2.83(+2.90%)
Feb 08, 2018 102.61 97.60 97.66 11,478,925 -4.32(-4.24%)
Feb 07, 2018 104.60 105.68 101.91 101.98 10,008,585 -3.89(-3.67%)
Feb 06, 2018 102.62 106.66 102.25 105.87 9,260,850 +0.37(+0.35%)
Feb 05, 2018 107.02 109.05 103.38 105.50 8,397,945 -2.16(-2.01%)
Feb 02, 2018 109.02 110.23 107.52 107.66 7,474,446 -2.42(-2.20%)
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