TEXAS INSTRUMENTS $36.77

up +0.17


17/5/2013 04:17 PM  |  NASDAQ : TXN  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

TXN historical data

Date Open High Low Close Volume
5/17/2013 36.68 36.83 36.57 36.77 100187
5/16/2013 36.79 36.98 36.58 36.60 102093
5/15/2013 36.57 36.88 36.46 36.81 119220
5/14/2013 36.53 36.80 36.48 36.51 71249
5/13/2013 36.92 37.03 36.54 36.54 93987
5/10/2013 37.23 37.23 36.86 37.04 87423
5/9/2013 37.00 37.36 36.94 37.01 77546
5/8/2013 36.92 37.23 36.91 37.09 63559
5/7/2013 37.11 37.15 36.86 37.04 57861
5/6/2013 37.19 37.25 36.81 37.04 61402
5/3/2013 36.94 37.20 36.87 37.01 118054
5/2/2013 36.58 36.90 36.30 36.70 95821
5/1/2013 36.25 36.80 35.86 36.41 152120
4/30/2013 35.95 36.24 35.76 36.21 74307
4/29/2013 35.98 36.10 35.68 35.97 53355
4/26/2013 35.58 35.89 35.50 35.74 69908
4/25/2013 36.16 36.26 35.93 36.11 112186
4/24/2013 35.53 36.14 35.33 36.01 120742
4/23/2013 35.32 36.23 35.16 35.70 152467
4/22/2013 34.31 35.60 34.06 34.81 107115
4/19/2013 33.83 34.40 33.56 34.25 107011
4/18/2013 34.65 34.81 33.88 33.92 126169
4/17/2013 35.00 35.03 34.01 34.21 170439
4/16/2013 35.43 35.86 35.16 35.74 93532
4/15/2013 35.58 35.88 35.27 35.27 95170
4/12/2013 35.67 35.88 35.23 35.85 67531
4/11/2013 35.45 35.92 35.37 35.69 100856
4/10/2013 35.35 35.77 35.23 35.76 80482
4/9/2013 35.11 35.40 34.80 35.16 77454
4/8/2013 34.29 35.08 34.26 35.07 86628
4/5/2013 34.11 34.23 33.81 34.20 110920
4/4/2013 34.26 34.63 34.08 34.49 94065
4/3/2013 34.74 34.89 34.00 34.15 136141
4/2/2013 34.79 35.02 34.57 34.77 87633
4/1/2013 35.26 35.56 34.86 35.01 110669
3/28/2013 35.01 35.50 34.99 35.48 86518
3/27/2013 34.82 35.12 34.56 35.08 82146
3/26/2013 34.74 35.11 34.62 35.10 72492
3/25/2013 34.56 34.88 34.31 34.48 75528
3/22/2013 34.49 34.72 34.33 34.46 75980
3/21/2013 34.78 34.93 34.24 34.29 95402
3/20/2013 34.92 35.15 34.81 35.06 75560
3/19/2013 34.69 34.91 34.29 34.66 110047
3/18/2013 34.21 34.98 34.21 34.62 90946
3/15/2013 35.20 35.40 34.85 35.08 148091
3/14/2013 35.50 35.73 35.32 35.38 86760
3/13/2013 35.20 35.38 35.05 35.29 93631
3/12/2013 35.50 35.72 35.31 35.62 108628
3/11/2013 35.27 35.59 35.11 35.52 89075
3/8/2013 35.30 35.32 34.82 35.29 115105
3/7/2013 35.19 35.25 35.06 35.20 84230
3/6/2013 35.03 35.26 34.95 35.14 87060
3/5/2013 34.68 35.01 34.59 35.00 129797
3/4/2013 34.44 34.57 34.11 34.56 74248
3/1/2013 34.13 34.57 33.83 34.52 93369
2/28/2013 34.37 34.66 34.24 34.43 134130
2/27/2013 33.80 34.48 33.71 34.29 71046
2/26/2013 33.71 33.98 33.62 33.76 98118
2/25/2013 34.20 34.45 33.71 33.73 139427
2/22/2013 33.15 34.25 33.15 34.18 205431
2/21/2013 32.99 33.00 32.19 32.48 114223
2/20/2013 33.98 33.99 33.05 33.06 89689
2/19/2013 33.72 34.06 33.43 33.94 60980
2/15/2013 33.83 33.86 33.40 33.59 65191
2/14/2013 33.49 33.84 33.30 33.79 63942
2/13/2013 33.62 33.88 33.54 33.72 54247
2/12/2013 33.59 33.70 33.41 33.56 70555
2/11/2013 34.18 34.19 33.66 33.69 82750
2/8/2013 33.61 34.29 33.56 34.28 130229
2/7/2013 33.48 33.55 32.92 33.42 106269
2/6/2013 33.60 33.69 33.39 33.56 91024
2/5/2013 33.43 33.86 33.21 33.75 84341
2/4/2013 33.50 33.69 33.25 33.27 163534
2/1/2013 33.18 33.75 33.08 33.72 138544
1/31/2013 32.82 33.11 32.66 33.08 137906
1/30/2013 32.63 32.97 32.59 32.82 83527
1/29/2013 32.61 32.83 32.39 32.67 61830
1/28/2013 32.84 33.31 32.81 33.04 77730
1/25/2013 33.15 33.29 32.71 32.80 84360
1/24/2013 33.15 33.61 33.01 33.09 78275
1/23/2013 33.25 33.30 32.80 33.08 95165
1/22/2013 33.35 33.47 33.13 33.46 130458
1/18/2013 33.03 33.54 33.02 33.52 132947
1/17/2013 32.51 33.25 32.45 33.15 91939
1/16/2013 32.18 32.56 32.08 32.51 54153
1/15/2013 32.14 32.38 31.97 32.28 49223
1/14/2013 32.25 32.64 32.25 32.34 55165
1/11/2013 32.41 32.64 32.33 32.42 53765
1/10/2013 32.11 32.57 32.08 32.43 80187
1/9/2013 31.58 32.01 31.57 32.00 67540
1/8/2013 31.75 32.00 31.39 31.55 69042
1/7/2013 31.77 32.19 31.77 31.92 73929
1/4/2013 32.00 32.18 31.75 31.82 76066
1/3/2013 32.15 32.28 31.78 31.89 88325
1/2/2013 31.55 32.41 31.49 32.31 133575
12/31/2012 30.48 30.99 30.30 30.89 71530
12/28/2012 30.55 30.89 30.44 30.47 48223
12/27/2012 30.74 30.93 30.44 30.74 61790
12/26/2012 30.91 31.16 30.75 30.81 45037
12/24/2012 30.82 30.95 30.66 30.93 19789
Marketplace
Trading Center