Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

194.91 USD +0.46 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 124.40 127.70 124.35 126.97 5,572,367 +2.20(+1.76%)
Jun 29, 2020 123.85 124.95 122.42 124.77 3,539,998 +1.40(+1.13%)
Jun 26, 2020 124.63 124.89 122.40 123.37 9,870,900 -1.69(-1.35%)
Jun 25, 2020 124.00 125.34 122.35 125.06 2,617,167 +1.07(+0.86%)
Jun 24, 2020 125.29 126.80 123.13 123.99 4,747,114 -2.63(-2.08%)
Jun 23, 2020 126.63 128.10 126.00 126.62 4,679,048 +1.39(+1.11%)
Jun 22, 2020 124.77 125.46 123.11 125.23 3,677,664 +0.35(+0.28%)
Jun 19, 2020 128.06 128.24 123.97 124.89 10,376,801 -1.10(-0.87%)
Jun 18, 2020 125.73 126.63 125.09 125.98 3,062,581 -0.24(-0.19%)
Jun 17, 2020 127.06 127.86 125.79 126.22 2,934,031 +0.11(+0.09%)
Jun 16, 2020 128.27 129.13 124.47 126.11 3,529,514 +1.88(+1.51%)
Jun 15, 2020 121.57 124.53 120.80 124.23 5,152,764 +0.26(+0.21%)
Jun 12, 2020 127.27 127.74 122.40 123.97 5,950,800 -0.64(-0.51%)
Jun 11, 2020 129.05 129.22 124.33 124.61 6,013,924 -6.79(-5.17%)
Jun 10, 2020 132.45 132.79 130.99 131.40 4,005,695 -0.72(-0.54%)
Jun 09, 2020 131.35 132.91 130.15 132.12 4,449,968 -0.74(-0.56%)
Jun 08, 2020 130.66 133.29 129.63 132.86 5,602,524 +1.42(+1.08%)
Jun 05, 2020 130.96 135.68 130.55 131.44 7,788,700 +2.86(+2.22%)
Jun 04, 2020 126.38 129.00 126.29 128.58 5,052,550 +1.37(+1.08%)
Jun 03, 2020 126.67 128.47 125.64 127.21 7,650,615 +4.54(+3.70%)
Jun 02, 2020 118.60 122.93 117.84 122.67 7,276,711 +4.81(+4.08%)
Jun 01, 2020 117.77 118.40 116.83 117.86 2,842,695 -0.88(-0.74%)
May 29, 2020 116.81 119.26 115.66 118.74 5,953,500 +2.87(+2.48%)
May 28, 2020 117.76 118.69 115.51 115.87 3,798,228 -1.95(-1.66%)
May 27, 2020 116.43 117.97 115.54 117.82 4,079,439 +2.09(+1.81%)
May 26, 2020 115.81 117.61 115.51 115.73 4,822,041 +2.30(+2.03%)
May 22, 2020 113.53 113.87 112.32 113.43 3,061,500 -0.27(-0.24%)
May 21, 2020 116.44 117.33 113.38 113.70 4,381,753 -3.78(-3.22%)
May 20, 2020 115.14 118.83 114.64 117.48 4,961,617 +4.80(+4.26%)
May 19, 2020 114.02 115.34 112.53 112.68 4,595,046 -1.74(-1.52%)
May 18, 2020 111.18 115.15 110.26 114.42 6,527,355 +6.18(+5.71%)
May 15, 2020 106.54 108.37 105.45 108.24 7,237,700 -2.11(-1.91%)
May 14, 2020 109.00 110.44 106.42 110.35 4,396,118 +1.28(+1.17%)
May 13, 2020 112.92 112.92 107.38 109.07 4,653,189 -2.62(-2.35%)
May 12, 2020 115.14 115.87 111.34 111.69 3,546,600 -3.19(-2.78%)
May 11, 2020 113.41 115.77 113.41 114.88 2,723,621 -0.12(-0.10%)
May 08, 2020 113.96 115.54 112.75 115.00 4,331,200 +1.35(+1.19%)
May 07, 2020 113.89 114.93 112.62 113.65 3,606,931 +1.23(+1.09%)
May 06, 2020 112.40 113.85 111.98 112.42 3,701,380 +0.88(+0.79%)
May 05, 2020 111.50 113.19 110.80 111.54 5,242,504 +1.04(+0.94%)
May 04, 2020 108.92 110.66 107.84 110.50 4,987,064 +0.79(+0.72%)
May 01, 2020 112.38 113.25 109.45 109.71 5,839,800 -6.36(-5.48%)
Apr 30, 2020 117.54 117.99 115.19 116.07 5,779,613 -3.33(-2.79%)
Apr 29, 2020 115.93 119.68 115.87 119.40 4,936,237 +5.16(+4.52%)
Apr 28, 2020 118.12 119.81 114.07 114.24 5,761,833 -1.54(-1.33%)
Apr 27, 2020 114.00 116.24 113.02 115.78 4,728,247 +1.85(+1.62%)
Apr 24, 2020 111.35 114.00 111.04 113.93 5,570,200 +3.47(+3.14%)
Apr 23, 2020 111.74 113.90 110.18 110.46 5,374,122 -1.52(-1.36%)
Apr 22, 2020 109.68 112.46 108.61 111.98 10,961,133 +5.14(+4.81%)
Apr 21, 2020 110.20 110.75 106.50 106.84 8,795,060 -4.69(-4.21%)
Apr 20, 2020 111.52 115.12 111.30 111.53 7,957,218 -2.02(-1.78%)
Apr 17, 2020 111.61 114.06 110.73 113.55 6,100,100 +2.16(+1.94%)
Apr 16, 2020 109.42 111.91 107.81 111.39 5,776,272 +3.41(+3.16%)
Apr 15, 2020 109.08 109.14 106.76 107.98 5,381,347 -2.97(-2.68%)
Apr 14, 2020 109.52 111.43 108.97 110.95 8,141,588 +3.28(+3.05%)
Apr 13, 2020 105.50 108.45 105.30 107.67 5,209,409 -0.02(-0.02%)
Apr 09, 2020 111.00 112.21 107.08 107.69 5,902,400 -2.48(-2.25%)
Apr 08, 2020 108.19 110.67 106.22 110.17 5,426,602 +3.91(+3.68%)
Apr 07, 2020 112.93 112.93 105.83 106.26 7,762,127 -2.70(-2.48%)
Apr 06, 2020 104.58 109.56 103.51 108.96 7,189,603 +8.98(+8.98%)
Apr 03, 2020 102.44 103.64 98.85 99.98 6,587,400 -2.04(-2.00%)
Apr 02, 2020 96.26 102.22 96.10 102.02 8,353,714 +5.13(+5.29%)
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