$57.19 +0.55 (%) Texas Instruments Inc - NASDAQ

May. 6, 2016 | 03:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXN historical data

Date Open High Low Close Volume
5/5/201656.5357.0956.3456.644,078,184
5/4/201656.9557.2056.3356.435,081,923
5/3/201657.2257.5957.0057.205,696,439
5/2/201657.3057.9656.9557.856,464,204
4/29/201657.7158.2056.8357.0410,774,696
4/28/201660.0060.6058.4958.699,417,756
4/27/201659.0360.0058.7659.927,123,930
4/26/201659.1559.9359.0759.403,928,843
4/25/201658.7159.1358.6259.024,670,230
4/22/201658.8159.6058.4458.685,359,856
4/21/201658.8959.1358.5558.863,376,696
4/20/201658.5959.4758.1159.054,673,436
4/19/201658.8759.3157.7758.426,246,751
4/18/201658.6459.0758.6258.954,430,685
4/15/201659.4759.4758.7658.934,690,320
4/14/201658.7759.2758.1359.224,920,079
4/13/201658.7259.2658.4259.175,053,441
4/12/201657.8258.6757.4358.444,476,639
4/11/201657.9058.6457.7957.823,663,602
4/8/201657.5758.0857.5757.893,211,064
4/7/201657.8458.0856.9857.154,228,560
4/6/201657.5958.3757.2558.363,684,276
4/5/201657.5558.2857.3857.714,455,869
4/4/201657.7958.0057.5657.723,423,650
4/1/201657.4958.0057.1357.944,542,602
3/31/201658.1258.2157.3757.425,410,443
3/30/201657.7358.7857.5858.375,026,712
3/29/201656.4657.5156.0857.414,013,803
3/28/201657.0557.1556.3456.522,240,382
3/24/201656.4956.7356.1956.702,279,565
3/23/201656.9756.9956.5556.603,220,905
3/22/201656.7457.2056.5256.903,514,925
3/21/201656.9057.0656.3857.023,085,478
3/18/201656.7957.2556.5257.097,924,870
3/17/201655.9356.8155.9256.604,530,500
3/16/201655.7056.2855.3556.143,449,949
3/15/201655.4255.7455.0755.733,407,503
3/14/201655.8056.0055.2655.613,477,196
3/11/201655.9356.2155.7556.065,031,580
3/10/201655.4555.6454.6255.494,838,420
3/9/201654.7055.1454.5454.753,641,667
3/8/201654.9955.1554.4254.534,480,557
3/7/201654.5455.5454.4955.493,756,554
3/4/201655.0055.2754.4054.894,248,113
3/3/201654.5954.9354.0754.874,045,872
3/2/201654.3454.6353.9854.424,163,584
3/1/201653.4754.2253.0054.224,958,805
2/29/201653.4053.8352.9753.024,450,414
2/26/201653.4953.5053.1153.303,533,107
2/25/201652.8153.1151.8653.113,917,539
2/24/201651.8352.5851.3152.465,341,459
2/23/201653.0353.3752.1252.243,888,511
2/22/201653.2953.5853.0553.304,350,918
2/19/201652.8352.9452.4152.766,300,654
2/18/201653.6453.8253.0053.066,004,192
2/17/201652.9653.7252.7353.696,244,710
2/16/201651.1452.7751.1452.546,567,403
2/12/201651.0651.4049.9951.148,060,637
2/11/201649.8550.7849.7450.386,121,428
2/10/201651.3351.7050.5950.757,329,616
2/9/201650.5351.6350.0950.687,321,652
2/8/201649.2651.2349.1050.9015,765,582
2/5/201651.2051.4149.5149.887,929,797
2/4/201650.4651.6250.0151.269,795,807
2/3/201650.1550.7149.1050.2511,309,646
2/2/201652.1252.5050.6450.649,460,514
2/1/201652.3053.2752.3052.836,336,663
1/29/201651.3252.9450.9952.9310,469,064
1/28/201650.6852.0050.3951.1310,033,428
1/27/201650.4151.5749.9750.679,791,159
1/26/201650.3851.0650.0350.707,710,201
1/25/201650.3551.0150.0050.087,651,306
1/22/201650.8451.2350.1450.306,335,554
1/21/201649.6650.8649.0149.8310,094,622
1/20/201647.9149.2847.4049.0113,430,790
1/19/201648.6248.9347.8148.229,048,773
1/15/201647.8948.6946.7348.0315,871,632
1/14/201649.9850.6749.5350.0310,440,512
1/13/201651.5251.8149.8049.826,882,246
1/12/201651.7351.8450.8351.535,075,810
1/11/201650.8351.5050.4851.217,000,577
1/8/201651.5251.9850.2450.369,619,993
1/7/201652.3952.9551.3751.7010,526,686
1/6/201652.9553.8952.7253.428,520,820
1/5/201654.2754.4753.5553.776,131,951
1/4/201653.5554.3453.3754.347,915,437
12/31/201556.0556.3054.8154.816,450,069
12/30/201557.0257.1856.0956.163,010,237
12/29/201556.7557.4456.4257.022,753,103
12/28/201556.4156.6755.7756.422,930,138
12/24/201556.9756.9756.5356.751,681,209
12/23/201556.0656.7155.1756.705,786,217
12/22/201556.1956.4255.2155.614,412,768
12/21/201555.3555.8354.9355.824,305,623
12/18/201556.0456.4954.8054.9412,025,708
12/17/201558.1958.2356.5056.536,944,299
12/16/201558.2658.2656.9058.075,920,865
12/15/201557.3057.9456.8557.557,602,425
12/14/201556.4556.7255.8356.225,097,663
12/11/201556.1456.7656.1056.215,251,258
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center