$70.72 +0.31 (%) Texas Instruments Inc - NASDAQ

Dec. 2, 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
12/2/201669.9971.1669.9270.725,946,393
12/1/201673.8873.9169.9670.419,631,119
11/30/201674.6774.6973.9373.936,768,174
11/29/201674.6675.2574.2374.406,347,037
11/28/201674.2974.8974.0474.534,512,018
11/25/201673.8774.6173.7374.431,978,800
11/23/201674.3874.5573.9274.063,995,498
11/22/201674.0974.6474.0374.406,824,105
11/21/201672.7573.7372.7073.685,447,043
11/18/201671.8473.1571.7572.605,484,164
11/17/201671.1772.2870.6372.083,773,836
11/16/201671.0171.3070.5671.204,880,387
11/15/201670.2071.3670.0571.034,736,520
11/14/201670.1470.3569.6470.026,492,956
11/11/201669.0270.0669.0069.854,974,866
11/10/201670.0070.7268.1369.147,190,568
11/9/201667.8069.9567.6069.795,698,213
11/8/201669.0169.9768.9569.835,409,619
11/7/201668.8369.4868.2969.015,751,076
11/4/201666.8868.0066.8067.606,056,310
11/3/201668.7068.7267.5367.906,723,573
11/2/201669.5769.9568.7268.846,516,774
11/1/201671.1371.1368.9269.447,375,307
10/31/201671.3171.4470.8070.855,411,394
10/28/201670.9671.6970.5270.806,360,131
10/27/201671.4072.1870.4170.739,627,039
10/26/201671.0071.9470.7771.718,150,975
10/25/201671.5771.8571.0871.204,614,234
10/24/201670.2671.7470.2371.685,887,988
10/21/201669.4170.0468.8069.977,027,512
10/20/201669.4270.0568.7769.753,850,423
10/19/201668.8969.6168.6069.495,530,750
10/18/201669.8669.9369.1769.253,590,718
10/17/201668.5068.9968.3768.422,620,850
10/14/201668.2769.2268.2168.494,329,253
10/13/201667.9167.9667.0667.773,897,658
10/12/201668.8368.8367.9968.463,563,930
10/11/201669.9369.9768.0668.765,204,371
10/10/201671.0871.3369.9069.934,893,217
10/7/201671.0071.0670.4570.873,673,887
10/6/201670.4471.0070.0370.964,061,513
10/5/201669.8570.8469.0170.604,789,572
10/4/201669.6669.9169.1069.594,089,515
10/3/201670.0870.2669.4769.663,627,810
9/30/201669.9570.5869.8470.185,071,022
9/29/201669.6370.2869.2269.844,337,901
9/28/201669.4069.7869.2269.743,241,333
9/27/201668.3969.4768.0869.454,560,225
9/26/201668.5568.7768.1368.423,475,623
9/23/201670.0070.0068.9868.983,088,066
9/22/201670.0170.1369.4769.763,566,304
9/21/201669.4169.7168.8369.564,202,113
9/20/201669.7769.9069.0169.183,026,685
9/19/201669.8370.2969.2969.544,100,559
9/16/201669.9769.9768.4869.366,506,189
9/15/201667.8069.3667.6069.226,276,714
9/14/201667.4668.0767.2267.794,038,810
9/13/201668.0168.5567.2767.455,472,626
9/12/201666.3168.0266.3067.946,049,884
9/9/201668.1968.4266.6766.676,995,646
9/8/201669.2469.4168.7068.994,151,570
9/7/201669.7570.0069.2669.494,214,091
9/6/201669.9370.0369.2669.793,870,271
9/2/201670.0270.1069.2669.684,584,212
9/1/201668.7869.7968.3069.704,535,987
8/31/201669.3669.6169.2369.543,870,221
8/30/201670.0070.2069.0969.314,382,751
8/29/201669.9070.3769.8569.983,669,145
8/26/201669.9970.3569.4069.754,160,926
8/25/201669.9070.0669.7069.823,044,871
8/24/201670.1170.2269.7169.903,749,507
8/23/201670.4270.5469.9369.984,779,204
8/22/201670.3570.6169.8470.004,361,411
8/19/201670.1270.5469.9470.273,481,961
8/18/201669.9870.1769.7970.133,816,685
8/17/201669.9270.0269.5469.825,914,651
8/16/201670.0970.3369.8269.823,682,612
8/15/201670.1970.7069.9370.334,148,801
8/12/201670.0070.2269.7869.843,444,978
8/11/201670.0070.2069.7770.003,003,555
8/10/201670.2370.3169.8169.895,012,531
8/9/201670.4270.8570.1770.253,434,443
8/8/201670.0370.3269.9970.144,865,939
8/5/201670.0070.2169.7170.154,547,408
8/4/201669.5069.7168.5469.614,382,084
8/3/201668.8469.0968.5168.884,231,764
8/2/201669.6969.8868.4468.856,391,252
8/1/201669.8370.2669.5269.885,982,956
7/29/201670.3270.4769.6369.757,963,050
7/28/201670.6370.8169.8370.239,143,223
7/27/201670.9871.5770.1671.2713,973,426
7/26/201670.6572.5869.9371.4222,033,149
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center