$50.09 +0.11 (%) Texas Instruments Inc - NASDAQ

Aug. 3, 2015 | 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
8/3/201550.0850.2449.7050.095,325,833
7/31/201550.3850.3849.8149.987,466,903
7/30/201549.5950.4349.5050.245,629,359
7/29/201549.7250.2049.1849.966,855,270
7/28/201549.1550.5748.8550.087,636,588
7/27/201548.8849.3648.4749.039,394,228
7/24/201550.4850.5648.8849.0310,960,318
7/23/201549.8451.2649.5950.5113,271,821
7/22/201548.3049.6448.0049.3015,381,535
7/21/201550.0351.0849.9050.2310,632,949
7/20/201551.0651.0649.8350.098,876,903
7/17/201549.2749.4548.7749.367,021,335
7/16/201549.4849.6548.7849.367,401,203
7/15/201549.2349.8049.1549.495,461,590
7/14/201549.3950.0049.3149.766,500,064
7/13/201549.2049.5549.0049.334,937,637
7/10/201548.9349.2748.6049.018,448,905
7/9/201550.0550.4048.0948.1122,612,208
7/8/201550.6250.6949.4649.5311,806,386
7/7/201551.3151.4649.9851.218,205,776
7/6/201551.4552.0151.0651.394,251,218
7/2/201552.1952.2451.7751.973,642,415
7/1/201552.1552.3151.7651.919,820,829
6/30/201551.9851.9951.3051.515,260,553
6/29/201552.5652.6651.4751.526,566,356
6/26/201553.3953.8052.4352.907,860,268
6/25/201554.2354.4253.7453.803,759,625
6/24/201554.6554.8153.9353.994,203,495
6/23/201555.3155.6054.7154.835,055,826
6/22/201554.6255.5254.6255.509,503,360
6/19/201554.2554.5953.5454.519,948,644
6/18/201553.4854.3753.3454.225,911,006
6/17/201553.3153.5352.8753.293,465,673
6/16/201552.9153.2052.6653.092,702,215
6/15/201552.4553.1152.3253.054,895,330
6/12/201553.3553.5152.9953.014,174,063
6/11/201554.1754.2653.5753.644,711,228
6/10/201553.1454.3952.9254.196,930,586
6/9/201552.8453.2952.4452.924,414,323
6/8/201553.6753.7252.7152.824,795,365
6/5/201553.9854.2653.5853.793,650,414
6/4/201554.6654.8853.8353.986,640,652
6/3/201555.4655.5854.8254.893,658,970
6/2/201555.4255.6054.8855.254,630,112
6/1/201555.7056.3455.4255.714,576,011
5/29/201556.0256.3455.5755.925,928,716
5/28/201555.9656.4055.7255.916,851,228
5/27/201554.7156.2354.5955.977,278,215
5/26/201555.2555.2554.2054.565,311,997
5/22/201555.2355.6055.2355.375,419,800
5/21/201555.5156.0055.2655.504,260,836
5/20/201555.8156.2755.5655.634,179,316
5/19/201555.8956.1355.5755.784,848,455
5/18/201555.5155.9055.2855.793,861,286
5/15/201555.9056.0055.2755.614,165,318
5/14/201555.1255.8655.0055.614,109,316
5/13/201554.1654.9654.1354.694,332,585
5/12/201554.2054.5953.7554.174,315,521
5/11/201554.6254.7554.3154.444,204,433
5/8/201554.5055.1754.3454.704,814,557
5/7/201553.9754.4053.8254.065,846,585
5/6/201554.1354.5553.3453.707,737,305
5/5/201554.9755.0353.8554.017,970,070
5/4/201555.3055.6155.0155.304,061,568
5/1/201554.7155.4354.4255.315,726,716
4/30/201554.9155.1553.9254.216,756,944
4/29/201554.6755.3254.3755.025,276,336
4/28/201555.3155.5254.6455.096,730,280
4/27/201555.3256.3055.0955.568,397,286
4/24/201554.6854.8354.1354.7310,533,630
4/23/201554.3054.9353.9354.7222,987,496
4/22/201558.5458.8657.9758.734,473,476
4/21/201558.8758.8758.0358.162,853,693
4/20/201557.6058.5357.6058.173,220,401
4/17/201557.8458.2057.2057.335,231,157
4/16/201558.1458.5858.0858.414,058,777
4/15/201557.1158.6956.9958.506,654,631
4/14/201557.1557.4156.5856.753,875,078
4/13/201557.8257.9957.1957.213,004,448
4/10/201557.8357.8557.5457.703,410,804
4/9/201556.7257.8456.5357.784,362,186
4/8/201556.8057.2956.5656.974,142,189
4/7/201556.6957.4356.5756.943,259,624
4/6/201556.1957.1555.8656.813,120,491
4/2/201556.6857.2056.4256.723,545,900
4/1/201557.0557.2356.2356.545,322,936
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!