$68.98 0.00 (%) Texas Instruments Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXN historical data

Date Open High Low Close Volume
9/23/201670.0070.0068.9868.983,088,066
9/22/201670.0170.1369.4769.763,566,304
9/21/201669.4169.7168.8369.564,202,113
9/20/201669.7769.9069.0169.183,026,685
9/19/201669.8370.2969.2969.544,100,559
9/16/201669.9769.9768.4869.366,506,189
9/15/201667.8069.3667.6069.226,276,714
9/14/201667.4668.0767.2267.794,038,810
9/13/201668.0168.5567.2767.455,472,626
9/12/201666.3168.0266.3067.946,049,884
9/9/201668.1968.4266.6766.676,995,646
9/8/201669.2469.4168.7068.994,151,570
9/7/201669.7570.0069.2669.494,214,091
9/6/201669.9370.0369.2669.793,870,271
9/2/201670.0270.1069.2669.684,584,212
9/1/201668.7869.7968.3069.704,535,987
8/31/201669.3669.6169.2369.543,870,221
8/30/201670.0070.2069.0969.314,382,751
8/29/201669.9070.3769.8569.983,669,145
8/26/201669.9970.3569.4069.754,160,926
8/25/201669.9070.0669.7069.823,044,871
8/24/201670.1170.2269.7169.903,749,507
8/23/201670.4270.5469.9369.984,779,204
8/22/201670.3570.6169.8470.004,361,411
8/19/201670.1270.5469.9470.273,481,961
8/18/201669.9870.1769.7970.133,816,685
8/17/201669.9270.0269.5469.825,914,651
8/16/201670.0970.3369.8269.823,682,612
8/15/201670.1970.7069.9370.334,148,801
8/12/201670.0070.2269.7869.843,444,978
8/11/201670.0070.2069.7770.003,003,555
8/10/201670.2370.3169.8169.895,012,531
8/9/201670.4270.8570.1770.253,434,443
8/8/201670.0370.3269.9970.144,865,939
8/5/201670.0070.2169.7170.154,547,408
8/4/201669.5069.7168.5469.614,382,084
8/3/201668.8469.0968.5168.884,231,764
8/2/201669.6969.8868.4468.856,391,252
8/1/201669.8370.2669.5269.885,982,956
7/29/201670.3270.4769.6369.757,963,050
7/28/201670.6370.8169.8370.239,143,223
7/27/201670.9871.5770.1671.2713,973,426
7/26/201670.6572.5869.9371.4222,033,149
7/25/201665.5066.2265.3266.229,945,901
7/22/201665.1365.6764.7465.495,555,904
7/21/201665.3965.5064.8064.915,391,653
7/20/201665.3265.6865.0065.454,744,093
7/19/201664.8965.2664.7664.943,065,932
7/18/201664.8565.5264.8565.193,452,479
7/15/201665.2665.2664.5464.855,952,307
7/14/201665.0065.2264.7364.814,000,223
7/13/201664.5464.8064.3564.544,068,468
7/12/201663.7764.4163.7364.385,405,131
7/11/201663.5063.8863.2663.404,533,872
7/8/201662.2963.2862.0563.275,345,295
7/7/201661.0761.9461.0461.776,876,833
7/6/201660.9961.3560.4661.066,064,059
7/5/201661.5961.8460.9961.255,538,675
7/1/201662.3362.4461.8962.114,934,457
6/30/201661.5162.6561.1662.656,632,008
6/29/201660.7061.3160.4061.256,690,452
6/28/201659.4160.3059.1060.275,163,291
6/27/201659.8760.0058.6159.077,488,740
6/24/201660.5161.9060.3660.548,505,662
6/23/201662.6563.3162.3763.303,638,138
6/22/201662.3362.5361.9362.064,112,680
6/21/201662.1562.3561.7962.043,462,218
6/20/201662.4362.5961.9662.014,023,604
6/17/201662.0862.1360.9061.626,101,304
6/16/201661.3962.1361.0962.063,632,602
6/15/201662.2762.2861.4261.694,943,557
6/14/201661.5362.1161.2161.905,170,348
6/13/201661.8062.3161.4161.536,697,340
6/10/201661.4162.1861.3261.917,484,737
6/9/201662.2962.2961.5162.145,285,649
6/8/201661.6062.2961.5962.084,749,662
6/7/201661.5061.7761.4061.565,021,211
6/6/201660.6861.4760.5561.298,259,172
6/3/201661.1761.1760.1560.532,749,499
6/2/201660.8460.9360.4360.763,583,315
6/1/201660.5161.2460.2161.074,011,103
5/31/201661.0261.2160.2960.606,196,383
5/27/201660.8261.0860.6561.023,807,081
5/26/201660.3560.8260.1560.773,367,030
5/25/201660.1560.5159.9760.445,790,180
5/24/201658.9960.1858.9860.094,544,654
5/23/201658.8159.2858.6058.733,690,897
5/20/201657.4958.8357.4758.536,336,966
5/19/201657.5457.8856.7957.234,326,540
5/18/201657.2358.5157.1858.014,676,929
5/17/201657.7458.1557.1757.434,713,892
5/16/201657.4658.5157.2758.024,265,331
5/13/201657.0857.6056.9857.124,062,753
5/12/201657.7958.0056.5857.165,183,223
5/11/201657.6258.1757.4557.634,494,156
5/10/201657.1257.6656.7957.634,545,563
5/9/201657.1757.5356.8856.913,773,486
5/6/201656.2457.3056.1957.208,054,491
5/5/201656.5357.0956.3456.644,078,184
5/4/201656.9557.2056.3356.435,081,923
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center