Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

186.85 USD +2.94 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 116.88 118.37 116.66 117.83 4,532,890 +1.13(+0.97%)
Apr 29, 2019 116.73 117.34 116.00 116.70 3,407,666 -0.51(-0.44%)
Apr 26, 2019 116.00 117.25 115.31 117.21 3,582,500 +0.04(+0.03%)
Apr 25, 2019 117.84 118.42 115.65 117.17 5,314,871 -1.26(-1.06%)
Apr 24, 2019 115.00 119.32 114.85 118.43 14,483,570 +2.05(+1.76%)
Apr 23, 2019 115.40 116.53 114.52 116.38 7,534,131 +1.43(+1.24%)
Apr 22, 2019 114.53 115.15 113.65 114.95 3,691,374 -0.56(-0.48%)
Apr 18, 2019 116.18 116.18 115.13 115.51 4,195,700 -0.09(-0.08%)
Apr 17, 2019 116.97 117.85 114.91 115.60 6,227,105 -0.77(-0.66%)
Apr 16, 2019 115.84 116.85 115.63 116.37 4,133,741 +1.28(+1.11%)
Apr 15, 2019 116.61 117.36 114.02 115.09 4,265,096 -1.67(-1.43%)
Apr 12, 2019 115.78 117.03 115.78 116.76 4,881,100 +1.88(+1.64%)
Apr 11, 2019 115.06 115.43 114.13 114.88 2,799,289 -0.04(-0.03%)
Apr 10, 2019 113.88 115.19 113.54 114.92 3,013,281 +0.98(+0.86%)
Apr 09, 2019 114.55 114.67 113.25 113.94 4,648,195 -1.28(-1.11%)
Apr 08, 2019 113.80 115.42 113.32 115.22 4,580,457 +1.59(+1.40%)
Apr 05, 2019 113.81 114.12 113.31 113.63 3,318,300 +0.39(+0.34%)
Apr 04, 2019 112.38 114.27 112.36 113.24 5,035,582 +0.49(+0.43%)
Apr 03, 2019 111.88 114.14 111.40 112.75 7,036,692 +2.47(+2.24%)
Apr 02, 2019 108.97 110.43 108.18 110.28 7,005,550 +1.64(+1.51%)
Apr 01, 2019 107.99 108.96 106.93 108.64 5,453,506 +2.57(+2.42%)
Mar 29, 2019 106.05 106.63 105.36 106.07 4,327,700 +1.16(+1.11%)
Mar 28, 2019 105.99 106.40 103.63 104.91 5,386,431 -1.06(-1.00%)
Mar 27, 2019 108.39 108.83 105.45 105.97 4,728,138 -2.36(-2.18%)
Mar 26, 2019 108.28 108.75 107.39 108.33 3,085,484 +1.22(+1.14%)
Mar 25, 2019 108.13 109.22 106.26 107.11 5,478,653 -2.57(-2.34%)
Mar 22, 2019 111.72 112.41 109.53 109.68 3,773,400 -2.54(-2.26%)
Mar 21, 2019 110.01 112.98 109.95 112.22 5,772,696 +2.59(+2.36%)
Mar 20, 2019 110.14 110.90 109.03 109.63 3,829,383 -0.39(-0.35%)
Mar 19, 2019 110.58 110.80 109.54 110.02 3,592,073 +0.21(+0.19%)
Mar 18, 2019 110.05 111.14 108.92 109.81 4,233,322 -0.93(-0.84%)
Mar 15, 2019 108.00 110.80 107.99 110.74 13,932,200 +3.64(+3.40%)
Mar 14, 2019 107.26 107.68 105.97 107.10 5,393,705 -0.48(-0.45%)
Mar 13, 2019 107.16 108.29 106.66 107.58 3,911,090 +1.06(+1.00%)
Mar 12, 2019 106.85 107.05 105.76 106.52 3,047,157 +0.07(+0.07%)
Mar 11, 2019 105.16 106.90 105.00 106.45 3,319,777 +1.59(+1.52%)
Mar 08, 2019 103.69 105.11 103.35 104.86 5,180,800 -0.09(-0.09%)
Mar 07, 2019 104.85 105.72 103.68 104.95 5,430,954 -0.47(-0.45%)
Mar 06, 2019 106.60 106.75 105.26 105.42 3,567,995 -1.15(-1.08%)
Mar 05, 2019 107.67 107.79 106.52 106.57 3,662,008 -0.83(-0.77%)
Mar 04, 2019 107.46 108.13 106.00 107.40 3,278,524 +0.64(+0.60%)
Mar 01, 2019 106.86 107.09 105.78 106.76 4,164,200 +0.98(+0.93%)
Feb 28, 2019 105.18 105.84 104.81 105.78 5,405,648 +0.07(+0.07%)
Feb 27, 2019 106.42 106.42 104.71 105.71 4,395,846 -1.56(-1.45%)
Feb 26, 2019 108.15 108.17 106.83 107.27 3,617,855 -0.92(-0.85%)
Feb 25, 2019 109.00 109.49 107.83 108.19 5,598,169 +0.88(+0.82%)
Feb 22, 2019 107.90 108.38 106.64 107.31 4,392,900 +0.67(+0.63%)
Feb 21, 2019 106.97 107.75 106.20 106.64 3,678,127 -1.30(-1.20%)
Feb 20, 2019 107.72 108.46 107.24 107.94 3,510,400 +0.66(+0.62%)
Feb 19, 2019 107.11 107.89 106.61 107.28 3,188,034 -0.29(-0.27%)
Feb 15, 2019 107.83 107.87 106.69 107.57 3,604,200 +0.60(+0.56%)
Feb 14, 2019 106.78 108.39 106.43 106.97 3,437,992 -0.18(-0.17%)
Feb 13, 2019 106.79 108.12 106.66 107.15 5,889,643 +0.71(+0.67%)
Feb 12, 2019 105.93 106.58 105.75 106.44 5,110,202 +1.68(+1.60%)
Feb 11, 2019 104.71 105.45 104.25 104.76 4,250,923 +0.21(+0.20%)
Feb 08, 2019 102.45 104.81 102.14 104.55 5,392,300 +0.69(+0.66%)
Feb 07, 2019 105.10 105.58 103.14 103.86 7,007,346 -2.62(-2.46%)
Feb 06, 2019 104.26 106.89 104.05 106.48 9,657,540 +2.49(+2.39%)
Feb 05, 2019 102.21 102.40 100.98 103.99 5,947,013 +2.19(+2.15%)
Feb 04, 2019 101.98 102.34 101.07 101.80 5,750,570 -0.19(-0.19%)
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