Skip to main content

Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 92.29 92.80 91.69 92.31 4,972,676 +1.01(+1.11%)
Mar 28, 2019 92.24 92.60 90.19 91.30 6,189,194 -0.92(-1.00%)
Mar 27, 2019 94.33 94.71 91.77 92.23 5,432,793 -2.05(-2.18%)
Mar 26, 2019 94.24 94.64 93.46 94.28 3,545,327 +1.06(+1.14%)
Mar 25, 2019 94.11 95.05 92.48 93.22 6,295,161 -2.24(-2.34%)
Mar 22, 2019 97.23 97.83 95.32 95.45 4,335,766 -2.21(-2.26%)
Mar 21, 2019 95.74 98.33 95.69 97.66 6,633,026 +2.25(+2.36%)
Mar 20, 2019 95.85 96.52 94.89 95.41 4,400,093 -0.34(-0.35%)
Mar 19, 2019 96.24 96.43 95.33 95.75 4,127,415 +0.18(+0.19%)
Mar 18, 2019 95.78 96.72 94.79 95.57 4,864,232 -0.81(-0.84%)
Mar 15, 2019 93.99 96.43 93.98 96.38 16,008,577 +3.17(+3.40%)
Mar 14, 2019 93.35 93.71 92.23 93.21 6,197,552 -0.42(-0.45%)
Mar 13, 2019 93.26 94.24 92.83 93.63 4,493,977 +0.92(+1.00%)
Mar 12, 2019 92.99 93.17 92.04 92.70 3,501,288 +0.06(+0.07%)
Mar 11, 2019 91.52 93.03 91.38 92.64 3,814,538 +1.38(+1.52%)
Mar 08, 2019 90.24 91.48 89.95 91.26 5,952,917 -0.08(-0.09%)
Mar 07, 2019 91.25 92.01 90.23 91.34 6,240,353 -0.41(-0.45%)
Mar 06, 2019 92.77 92.90 91.61 91.75 4,099,749 -1.00(-1.08%)
Mar 05, 2019 93.70 93.81 92.70 92.75 4,207,773 -0.72(-0.77%)
Mar 04, 2019 93.52 94.11 92.25 93.47 3,767,137 +0.56(+0.60%)
Mar 01, 2019 93.00 93.20 92.06 92.91 4,784,809 +0.85(+0.93%)
Feb 28, 2019 91.54 92.11 91.22 92.06 6,211,275 +0.06(+0.07%)
Feb 27, 2019 92.62 92.62 91.13 92.00 5,050,978 -1.36(-1.45%)
Feb 26, 2019 94.12 94.14 92.97 93.36 4,157,040 -0.80(-0.85%)
Feb 25, 2019 94.86 95.29 93.84 94.16 6,432,489 +0.77(+0.82%)
Feb 22, 2019 93.90 94.32 92.81 93.39 5,047,593 +0.58(+0.63%)
Feb 21, 2019 93.10 93.77 92.43 92.81 4,226,294 -1.13(-1.20%)
Feb 20, 2019 93.75 94.39 93.33 93.94 4,033,570 +0.57(+0.62%)
Feb 19, 2019 93.22 93.90 92.78 93.37 3,663,160 -0.25(-0.27%)
Feb 15, 2019 93.84 93.88 92.85 93.62 4,141,350 +0.52(+0.56%)
Feb 14, 2019 92.93 94.33 92.62 93.10 3,950,371 -0.16(-0.17%)
Feb 13, 2019 92.94 94.10 92.83 93.25 6,767,402 +0.62(+0.67%)
Feb 12, 2019 92.19 92.76 92.03 92.63 5,871,798 +1.46(+1.60%)
Feb 11, 2019 91.13 91.77 90.73 91.17 4,884,457 +0.18(+0.20%)
Feb 08, 2019 89.16 91.22 88.89 90.99 6,195,938 +0.60(+0.66%)
Feb 07, 2019 91.47 91.89 89.76 90.39 8,051,682 -2.28(-2.46%)
Feb 06, 2019 90.74 93.03 90.55 92.67 11,096,846 +2.17(+2.39%)
Feb 05, 2019 88.95 89.12 87.88 90.50 6,833,322 +1.91(+2.15%)
Feb 04, 2019 88.75 89.07 87.96 88.60 6,607,603 -0.17(-0.19%)
Feb 01, 2019 87.51 88.82 87.26 88.76 6,451,828 +1.14(+1.30%)
Jan 31, 2019 87.92 88.59 87.18 87.62 9,460,577 -1.27(-1.43%)
Jan 30, 2019 88.49 89.32 87.19 88.89 7,388,520 +1.36(+1.55%)
Jan 29, 2019 88.84 89.37 87.50 87.53 7,119,685 -1.15(-1.30%)
Jan 28, 2019 87.99 89.94 87.89 88.68 8,443,644 -1.49(-1.66%)
Jan 25, 2019 88.80 90.57 88.72 90.18 12,784,306 +2.00(+2.27%)
Jan 24, 2019 84.61 88.54 84.47 88.17 16,508,935 +5.70(+6.91%)
Jan 23, 2019 83.67 84.10 81.89 82.47 11,907,387 -0.98(-1.17%)
Jan 22, 2019 85.01 85.01 82.76 83.45 12,815,534 -2.42(-2.82%)
Jan 18, 2019 85.02 86.35 84.59 85.87 7,730,953 +1.62(+1.93%)
Jan 17, 2019 83.02 85.02 82.78 84.24 7,937,115 +0.32(+0.38%)
Jan 16, 2019 84.36 84.74 83.80 83.92 5,272,730 -0.40(-0.47%)
Jan 15, 2019 83.77 84.68 83.47 84.32 5,402,053 +1.12(+1.35%)
Jan 14, 2019 84.05 84.49 82.91 83.20 5,854,806 -1.95(-2.29%)
Jan 11, 2019 83.80 85.57 83.61 85.15 5,486,729 +0.75(+0.89%)
Jan 10, 2019 82.71 84.59 82.46 84.40 7,797,954 +1.28(+1.54%)
Jan 09, 2019 82.09 83.34 81.81 83.12 7,986,403 +1.61(+1.97%)
Jan 08, 2019 82.27 82.60 80.35 81.51 6,783,936 -0.10(-0.13%)
Jan 07, 2019 80.15 82.24 79.77 81.62 5,790,006 +1.38(+1.72%)
Jan 04, 2019 77.67 80.65 77.27 80.24 8,923,982 +3.47(+4.52%)
Jan 03, 2019 79.31 80.14 76.59 76.76 13,480,952 -4.81(-5.90%)
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.