Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

169.74 +3.84 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 104.32 106.12 104.00 104.31 4,463,200 -1.13(-1.07%)
May 30, 2019 104.48 106.10 104.13 105.44 3,365,726 +1.29(+1.24%)
May 29, 2019 102.66 104.90 101.57 104.15 4,923,416 +0.94(+0.91%)
May 28, 2019 105.89 105.95 103.15 103.21 5,706,450 -1.85(-1.76%)
May 24, 2019 106.53 107.49 104.92 105.06 2,786,400 -0.77(-0.73%)
May 23, 2019 105.78 105.99 104.35 105.83 4,827,999 -0.95(-0.89%)
May 22, 2019 106.59 107.89 106.40 106.78 3,296,952 -0.22(-0.21%)
May 21, 2019 106.90 108.00 106.27 107.00 4,977,247 +2.27(+2.17%)
May 20, 2019 103.09 105.89 103.09 104.73 7,519,880 -2.06(-1.93%)
May 17, 2019 108.18 109.48 106.11 106.79 6,944,100 -2.42(-2.22%)
May 16, 2019 108.93 110.63 108.10 109.21 4,690,553 -1.08(-0.98%)
May 15, 2019 108.00 110.86 107.71 110.29 4,803,551 +1.25(+1.15%)
May 14, 2019 108.21 109.85 107.88 109.04 4,043,678 +1.93(+1.80%)
May 13, 2019 109.17 110.35 106.73 107.11 7,867,579 -5.49(-4.88%)
May 10, 2019 111.86 113.13 109.36 112.60 4,189,900 +0.45(+0.40%)
May 09, 2019 110.88 112.84 110.20 112.15 4,817,546 -0.41(-0.36%)
May 08, 2019 112.82 114.75 112.48 112.56 4,819,339 -1.37(-1.20%)
May 07, 2019 114.00 114.43 112.25 113.93 5,927,990 -1.93(-1.67%)
May 06, 2019 114.12 116.00 113.50 115.86 3,973,869 -1.61(-1.37%)
May 03, 2019 117.46 117.97 116.11 117.47 3,689,000 +0.01(+0.01%)
May 02, 2019 116.40 118.57 116.28 117.46 4,532,177 +1.17(+1.01%)
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