$66.22 +0.73 (%) Texas Instruments Inc - NASDAQ

Jul. 25, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center