$52.56 +0.33 (%) Texas Instruments Inc - NASDAQ

Nov. 21, 2014 | 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
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
11/4/201449.9750.4649.7550.406,285,734
11/3/201449.6550.3049.5550.086,921,468
10/31/201449.1550.2148.7549.6614,552,309
10/30/201448.1448.3246.8847.5311,485,287
10/29/201448.1348.5647.9948.338,163,939
10/28/201448.1048.5047.8448.506,328,654
10/27/201447.6448.0647.1347.957,576,326
10/24/201447.1347.6346.7747.575,606,926
10/23/201447.1847.4346.8447.007,005,923
10/22/201447.4147.6846.5946.6211,660,455
10/21/201445.5446.8445.0846.7715,036,910
10/20/201443.4944.5043.1944.419,502,237
10/17/201443.9544.6243.5843.6712,992,266
10/16/201442.0443.9042.0443.5911,352,106
10/15/201441.7443.1341.7042.7614,593,120
10/14/201442.6143.0542.1242.319,357,385
10/13/201442.5743.1541.4741.9315,197,962
10/10/201444.3044.3041.5742.7433,230,047
10/9/201446.7147.0445.9846.028,894,928
10/8/201446.1747.1145.7046.948,036,327
10/7/201446.3746.5245.9046.018,099,746
10/6/201446.9747.2546.3146.634,733,540
10/3/201447.0047.4046.6246.825,889,964
10/2/201446.7747.0746.1346.845,616,167
10/1/201447.5147.7246.8246.887,854,559
9/30/201448.2048.5347.5547.696,431,728
9/29/201448.0148.4747.9148.263,160,794
9/26/201448.1848.4748.0448.333,601,719
9/25/201448.7448.8448.0648.145,297,298
9/24/201448.6648.9548.5648.815,125,556
9/23/201448.3248.9648.3248.665,646,873
9/22/201448.6948.7548.2648.665,756,455
9/19/201449.0049.3748.6548.7512,560,552
9/18/201448.4749.0448.3448.983,778,501
9/17/201447.9748.6347.9148.373,854,699
9/16/201447.3548.0847.1047.925,499,556
9/15/201447.1147.9547.1147.593,238,729
9/12/201447.9348.1847.4647.834,838,306
9/11/201447.8048.2247.7048.153,165,874
9/10/201448.4248.4247.8347.995,503,676
9/9/201448.3948.5248.2048.283,153,738
9/8/201448.3948.7748.3248.493,975,364
9/5/201448.3148.5948.2148.583,648,558
9/4/201448.5048.5648.1648.253,480,181
9/3/201448.3148.3747.9148.353,884,310
9/2/201448.4348.4347.6547.913,321,302
8/29/201448.3148.3447.8948.183,432,990
8/28/201447.6148.1647.4948.023,434,204
8/27/201447.6247.8447.2347.784,945,852
8/26/201447.4647.6547.3147.494,560,394
8/25/201448.3748.5047.2647.374,986,896
8/22/201448.2648.3547.9648.023,196,899
8/21/201447.9448.2347.8048.173,698,624
8/20/201447.6847.9947.6747.885,266,440
8/19/201447.6147.9247.4547.693,092,243
8/18/201447.5547.7447.3647.563,806,301
8/15/201447.6747.7346.9947.565,854,093
8/14/201447.1847.3347.0147.262,550,673
8/13/201447.2047.2046.8347.085,457,832
8/12/201446.2546.7446.2546.673,788,180
8/11/201446.2046.8246.2046.503,393,335
8/8/201445.9046.3945.8546.334,992,326
8/7/201446.4546.5045.6045.676,689,413
8/6/201445.8846.4445.7846.174,940,911
8/5/201446.4646.4645.9245.997,867,656
8/4/201446.2046.5146.0546.395,327,074
8/1/201446.2746.6346.1246.247,316,771
7/31/201446.8446.9446.0246.258,565,848
7/30/201447.0047.3846.7647.235,408,191
7/29/201447.1947.4846.7746.776,139,692
7/28/201446.8547.4446.3847.3511,324,786
7/25/201447.7347.7346.7746.829,472,077
7/24/201448.5048.6147.7847.869,871,866
7/23/201449.2249.2448.1548.2012,255,394
7/22/201449.0049.2448.4449.128,210,488
7/21/201448.0849.3448.0849.177,689,722
7/18/201448.4248.9748.1748.825,178,802
7/17/201448.5348.9348.0648.155,321,585
7/16/201449.0049.2048.8149.054,894,528
7/15/201448.9849.1248.4248.665,461,604
7/14/201449.4449.5348.8648.925,171,482
7/11/201448.8349.2948.8349.294,231,398
7/10/201448.7649.0948.2849.004,907,412
7/9/201449.0649.4148.8349.284,378,169
7/8/201448.5249.0448.5248.854,789,762
7/7/201448.7349.0948.7348.922,912,704
7/3/201448.5848.9848.5048.951,689,539
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center