Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

196.82 USD -0.68 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 112.00 112.88 111.50 111.91 6,582,077 +0.06(+0.05%)
May 30, 2018 111.34 112.36 111.04 111.85 3,621,826 +0.91(+0.82%)
May 29, 2018 110.64 111.76 110.01 110.94 3,492,823 -0.62(-0.56%)
May 25, 2018 111.56 111.56 111.56 0 +0.81(+0.73%)
May 24, 2018 110.99 111.20 109.58 110.75 2,855,520 -0.32(-0.29%)
May 23, 2018 109.49 111.08 108.90 111.07 3,123,547 +0.21(+0.19%)
May 22, 2018 111.05 111.83 110.68 110.86 2,999,608 +0.45(+0.41%)
May 21, 2018 111.71 112.28 109.88 110.41 5,199,500 -0.13(-0.12%)
May 18, 2018 109.92 111.07 109.28 110.54 4,239,567 +0.21(+0.19%)
May 17, 2018 110.71 111.66 110.03 110.33 3,792,819 -1.07(-0.96%)
May 16, 2018 109.75 111.57 109.04 111.40 3,898,161 +2.19(+2.01%)
May 15, 2018 109.99 110.86 108.35 109.21 4,336,705 -1.43(-1.29%)
May 14, 2018 109.73 111.00 109.70 110.64 4,120,362 +1.39(+1.27%)
May 11, 2018 109.62 110.74 109.00 109.25 3,583,533 -0.72(-0.65%)
May 10, 2018 108.15 110.04 107.81 109.97 4,376,505 +2.43(+2.26%)
May 09, 2018 106.00 107.67 105.71 107.54 5,131,584 +2.08(+1.97%)
May 08, 2018 104.55 108.00 104.06 105.46 5,138,517 +0.95(+0.91%)
May 07, 2018 104.99 105.17 103.97 104.51 4,113,934 -0.18(-0.17%)
May 04, 2018 102.50 104.75 101.86 104.69 6,167,996 +1.09(+1.05%)
May 03, 2018 101.70 104.29 100.35 103.60 4,788,614 +0.64(+0.62%)
May 02, 2018 103.28 104.22 101.87 102.96 5,345,035 -0.44(-0.43%)
May 01, 2018 101.10 103.47 100.70 103.40 4,234,729 +1.97(+1.94%)
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%)
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