Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

196.98 USD -3.22 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 111.99 112.59 110.92 111.32 5,205,903 +0.41(+0.37%)
Jul 30, 2018 111.99 112.37 110.70 110.91 4,422,499 -1.69(-1.50%)
Jul 27, 2018 113.30 114.29 112.02 112.60 4,343,900 -0.70(-0.62%)
Jul 26, 2018 113.95 114.46 112.94 113.30 5,520,420 +0.08(+0.07%)
Jul 25, 2018 113.40 114.39 110.03 113.22 8,223,960 -0.58(-0.51%)
Jul 24, 2018 115.06 116.40 113.35 113.80 4,284,658 -0.87(-0.76%)
Jul 23, 2018 114.35 114.83 113.07 114.67 3,052,841 -0.33(-0.29%)
Jul 20, 2018 114.97 115.69 114.24 115.00 4,359,113 +0.41(+0.36%)
Jul 19, 2018 115.53 115.57 114.23 114.59 5,013,928 -1.09(-0.94%)
Jul 18, 2018 115.50 116.95 114.14 115.68 5,491,924 -0.12(-0.10%)
Jul 17, 2018 113.67 115.86 113.19 115.80 3,910,873 +1.24(+1.08%)
Jul 16, 2018 114.91 115.49 114.42 114.56 3,013,759 -0.58(-0.50%)
Jul 13, 2018 115.14 2,715,830 -0.70(-0.60%)
Jul 12, 2018 113.24 116.69 113.12 115.84 5,818,733 +4.08(+3.65%)
Jul 11, 2018 113.29 113.73 111.52 111.76 4,999,145 -1.97(-1.73%)
Jul 10, 2018 112.63 114.05 112.38 113.73 4,511,793 +1.64(+1.46%)
Jul 09, 2018 113.40 113.50 110.83 112.09 3,656,927 -0.62(-0.55%)
Jul 06, 2018 111.56 112.93 110.83 112.71 3,419,735 +1.20(+1.08%)
Jul 05, 2018 109.84 111.65 109.41 111.51 4,094,689 +2.60(+2.39%)
Jul 03, 2018 108.91 108.91 108.91 0 -1.33(-1.21%)
Jul 02, 2018 108.94 110.33 108.38 110.24 3,392,524 -0.01(-0.01%)
Jun 29, 2018 109.79 111.55 109.62 110.25 5,343,292 +1.15(+1.05%)
Jun 28, 2018 108.23 109.60 107.45 109.10 4,198,780 +0.32(+0.29%)
Jun 27, 2018 112.18 112.50 108.77 108.78 4,364,895 -2.73(-2.45%)
Jun 26, 2018 110.63 112.01 110.13 111.51 3,997,622 +1.32(+1.20%)
Jun 25, 2018 110.96 111.00 108.61 110.19 5,331,154 -2.19(-1.95%)
Jun 22, 2018 112.75 113.22 111.41 112.38 3,822,597 +0.27(+0.24%)
Jun 21, 2018 114.38 114.50 111.61 112.11 3,479,945 -2.13(-1.86%)
Jun 20, 2018 114.41 115.11 113.57 114.24 3,454,806 +0.58(+0.51%)
Jun 19, 2018 112.75 113.90 112.20 113.66 3,486,518 -0.73(-0.64%)
Jun 18, 2018 114.60 114.93 113.03 114.39 3,169,673 -1.50(-1.29%)
Jun 15, 2018 116.02 114.72 115.89 7,027,646 +1.17(+1.02%)
Jun 14, 2018 114.86 115.54 113.97 114.72 2,941,184 +0.72(+0.63%)
Jun 13, 2018 115.50 115.61 113.79 114.00 4,948,567 -1.41(-1.22%)
Jun 12, 2018 115.49 115.77 114.58 115.41 3,268,513 +0.13(+0.11%)
Jun 11, 2018 115.00 115.83 114.48 115.28 3,741,242 -0.46(-0.40%)
Jun 08, 2018 116.29 116.67 115.35 115.74 4,948,563 -1.50(-1.28%)
Jun 07, 2018 118.35 118.48 116.14 117.24 6,985,116 -0.87(-0.74%)
Jun 06, 2018 118.12 118.11 4,015,272 +0.45(+0.38%)
Jun 05, 2018 116.69 117.93 115.83 117.66 5,366,553 +1.92(+1.66%)
Jun 04, 2018 114.74 116.38 114.31 115.74 3,905,734 +0.94(+0.82%)
Jun 01, 2018 112.55 114.80 112.32 114.80 4,728,383 +2.89(+2.58%)
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%)
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