$56.48 -0.71 (%) Texas Instruments Inc - NASDAQ

Apr. 1, 2015 | 01:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXN historical data

Date Open High Low Close Volume
3/31/201557.7457.9157.0857.194,905,280
3/30/201557.1058.1256.8458.005,336,098
3/27/201555.7757.1855.5656.765,144,252
3/26/201555.0956.2554.6255.806,830,785
3/25/201558.4158.6055.7355.7311,203,979
3/24/201558.7959.0258.4158.443,665,738
3/23/201559.1859.2658.6358.663,807,269
3/20/201558.9059.5358.7359.289,150,755
3/19/201558.3558.7358.0958.533,411,434
3/18/201558.1758.6956.9358.306,238,989
3/17/201558.1958.2357.4857.973,261,227
3/16/201557.4958.4457.3858.335,162,700
3/13/201557.3957.5056.6157.124,805,409
3/12/201556.5057.3456.3557.223,707,891
3/11/201557.4357.7757.1257.173,151,471
3/10/201557.8558.1757.0757.105,721,902
3/9/201557.7658.6357.6158.424,033,997
3/6/201558.2058.3157.4557.644,476,864
3/5/201558.3058.7958.0258.343,685,814
3/4/201558.5258.6757.8658.324,473,901
3/3/201559.8059.8158.5058.576,088,194
3/2/201559.0759.9958.9659.944,572,544
2/27/201559.4959.4958.7258.806,494,867
2/26/201559.2759.4958.9159.425,274,026
2/25/201558.9259.2958.7559.103,921,102
2/24/201558.0959.0158.0058.964,426,348
2/23/201558.4658.4957.9158.273,053,362
2/20/201558.0458.5457.5958.523,630,299
2/19/201557.8958.1957.7458.042,422,256
2/18/201557.8058.1457.6057.943,276,471
2/17/201557.6758.4657.5558.207,962,558
2/13/201557.6057.9857.2157.975,330,856
2/12/201556.4957.5056.3057.447,069,485
2/11/201555.6456.2355.5056.004,956,119
2/10/201554.7555.8754.5755.825,654,434
2/9/201554.3154.7654.0354.275,146,442
2/6/201555.2955.4554.2754.367,715,910
2/5/201554.6455.3454.4855.315,059,986
2/4/201554.0154.9054.0154.627,963,038
2/3/201553.7154.4853.6154.446,017,439
2/2/201553.5053.7652.4153.498,385,568
1/30/201553.9854.6053.3553.4512,515,792
1/29/201553.7254.8653.4154.675,044,895
1/28/201554.7555.2553.8553.947,393,716
1/27/201554.5355.4654.2154.838,532,688
1/26/201554.7055.3054.3655.056,136,967
1/23/201554.9655.2954.5455.064,856,477
1/22/201554.3254.9853.3454.975,484,241
1/21/201553.3054.4753.2054.285,468,947
1/20/201553.4954.1553.1953.817,213,420
1/16/201552.4853.4252.1253.294,988,703
1/15/201552.9153.2452.2052.395,796,431
1/14/201552.5553.3152.2452.715,191,399
1/13/201553.5754.2852.4652.795,013,889
1/12/201553.7453.7552.9053.124,282,486
1/9/201553.4853.9853.0953.603,913,678
1/8/201553.1353.9553.0153.576,295,206
1/7/201552.0152.8751.7952.714,577,116
1/6/201552.8953.0251.7251.785,468,393
1/5/201553.1953.4952.6052.655,599,324
1/2/201553.5654.0853.0153.484,026,075
12/31/201454.2054.2553.4453.474,068,620
12/30/201454.3754.3753.9153.932,626,882
12/29/201454.7054.8154.3854.462,381,024
12/26/201454.9155.0254.7054.751,839,128
12/24/201454.9955.0954.8454.861,442,861
12/23/201454.9655.3454.7354.783,507,571
12/22/201454.4954.9554.3354.824,359,948
12/19/201454.9554.9554.0254.2310,583,495
12/18/201454.5154.5354.0054.478,119,916
12/17/201452.4553.6751.9653.508,881,438
12/16/201453.0053.7652.4252.477,171,510
12/15/201453.6453.9952.7853.077,483,853
12/12/201453.9454.6052.9553.118,428,044
12/11/201454.2954.8654.1554.496,517,317
12/10/201454.9255.2054.0354.105,838,122
12/9/201454.5455.4154.3155.018,388,244
12/8/201455.1456.0054.8155.085,914,110
12/5/201455.6555.7255.2455.583,923,452
12/4/201455.3055.7855.1655.414,123,252
12/3/201454.8655.6854.5555.625,493,611
12/2/201454.3354.6554.0354.564,051,117
12/1/201454.2754.4753.6254.255,849,819
11/28/201454.5554.7454.2654.423,628,647
11/26/201452.5354.3552.5154.337,216,728
11/25/201452.8553.0452.3252.445,328,958
11/24/201453.0053.1252.4552.853,441,771
11/21/201452.6452.9852.0452.565,287,315
11/20/201451.7552.2651.5052.234,759,893
11/19/201451.8051.9651.3551.946,590,356
11/18/201451.5552.0851.3551.844,627,344
11/17/201451.5551.6251.0851.553,218,799
11/14/201450.8851.6550.8851.633,574,979
11/13/201451.1551.6950.9351.184,411,235
11/12/201451.3251.4550.7551.284,093,026
11/11/201451.8051.8051.1351.324,269,301
11/10/201450.9051.6350.8551.564,528,054
11/7/201451.1051.1750.5850.904,927,477
11/6/201451.0551.3550.5650.916,300,673
11/5/201450.4851.1850.2751.135,302,619
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center