Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

199.40 USD -1.89 (-0.94%)
Streaming Delayed Price Updated: 1:05 PM EDT, Oct 22, 2021 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%)
May 01, 2019 118.06 118.92 116.20 116.29 3,335,828 -1.54(-1.31%)
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%)
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