$51.14 +0.76 (%) Texas Instruments Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201651.0651.4049.9951.148,060,637
2/11/201649.8550.7849.7450.386,121,428
2/10/201651.3351.7050.5950.757,329,616
2/9/201650.5351.6350.0950.687,321,652
2/8/201649.2651.2349.1050.9015,765,582
2/5/201651.2051.4149.5149.887,929,797
2/4/201650.4651.6250.0151.269,795,807
2/3/201650.1550.7149.1050.2511,309,646
2/2/201652.1252.5050.6450.649,460,514
2/1/201652.3053.2752.3052.836,336,663
1/29/201651.3252.9450.9952.9310,469,064
1/28/201650.6852.0050.3951.1310,033,428
1/27/201650.4151.5749.9750.679,791,159
1/26/201650.3851.0650.0350.707,710,201
1/25/201650.3551.0150.0050.087,651,306
1/22/201650.8451.2350.1450.306,335,554
1/21/201649.6650.8649.0149.8310,094,622
1/20/201647.9149.2847.4049.0113,430,790
1/19/201648.6248.9347.8148.229,048,773
1/15/201647.8948.6946.7348.0315,871,632
1/14/201649.9850.6749.5350.0310,440,512
1/13/201651.5251.8149.8049.826,882,246
1/12/201651.7351.8450.8351.535,075,810
1/11/201650.8351.5050.4851.217,000,577
1/8/201651.5251.9850.2450.369,619,993
1/7/201652.3952.9551.3751.7010,526,686
1/6/201652.9553.8952.7253.428,520,820
1/5/201654.2754.4753.5553.776,131,951
1/4/201653.5554.3453.3754.347,915,437
12/31/201556.0556.3054.8154.816,450,069
12/30/201557.0257.1856.0956.163,010,237
12/29/201556.7557.4456.4257.022,753,103
12/28/201556.4156.6755.7756.422,930,138
12/24/201556.9756.9756.5356.751,681,209
12/23/201556.0656.7155.1756.705,786,217
12/22/201556.1956.4255.2155.614,412,768
12/21/201555.3555.8354.9355.824,305,623
12/18/201556.0456.4954.8054.9412,025,708
12/17/201558.1958.2356.5056.536,944,299
12/16/201558.2658.2656.9058.075,920,865
12/15/201557.3057.9456.8557.557,602,425
12/14/201556.4556.7255.8356.225,097,663
12/11/201556.1456.7656.1056.215,251,258
12/10/201556.9857.4756.6356.934,317,848
12/9/201557.5057.6756.2956.764,562,005
12/8/201557.7657.9157.0257.673,670,068
12/7/201558.8058.8358.1158.353,934,546
12/4/201557.5258.9657.4958.886,414,224
12/3/201557.9758.2257.1257.699,691,633
12/2/201558.2058.3357.4457.555,151,456
12/1/201557.4758.8557.4258.315,016,915
11/30/201557.6258.3457.5058.125,866,552
11/27/201557.2857.7757.0157.551,509,539
11/25/201557.8557.8657.2357.273,152,581
11/24/201557.3057.9556.8657.854,655,311
11/23/201558.2058.2557.3157.354,296,794
11/20/201558.3558.3557.8158.124,252,492
11/19/201558.1058.2957.5057.954,076,247
11/18/201557.2158.0156.8857.964,029,744
11/17/201556.9057.4856.7557.074,265,783
11/16/201556.0256.8956.0056.885,995,136
11/13/201556.6757.1256.0156.135,741,726
11/12/201557.1457.3756.6656.674,894,836
11/11/201557.4758.5157.0457.606,293,112
11/10/201556.4957.2256.3857.035,058,660
11/9/201557.2357.6556.8657.214,478,217
11/6/201557.2557.8556.7057.636,386,954
11/5/201557.0057.7456.8357.405,769,318
11/4/201557.2157.4156.8056.955,096,013
11/3/201556.9957.4356.8157.154,268,382
11/2/201556.9057.1956.7156.995,492,552
10/30/201556.9957.0056.4056.727,503,371
10/29/201557.7457.8356.3156.5710,108,896
10/28/201558.5258.7857.1958.6714,464,608
10/27/201558.3959.3358.2258.428,420,526
10/26/201558.9059.2358.4058.817,635,541
10/23/201558.1559.6757.5758.9814,490,038
10/22/201556.1058.1255.7458.0921,234,227
10/21/201552.5853.1851.8151.908,723,649
10/20/201552.4552.6052.1852.435,666,904
10/19/201552.5652.9352.2452.645,701,717
10/16/201552.2952.6652.0052.575,685,298
10/15/201552.9553.1052.3152.437,153,376
10/14/201551.1153.1551.0352.6510,558,486
10/13/201550.9951.4250.8150.917,161,999
10/12/201550.7351.4250.5651.344,075,340
10/9/201551.3551.7650.6450.875,720,140
10/8/201550.6851.5450.3651.526,431,515
10/7/201551.0051.6050.3151.047,065,346
10/6/201550.1350.6449.2350.465,796,388
10/5/201549.1350.4149.0050.136,812,480
10/2/201547.7848.7947.1248.778,229,732
10/1/201549.8449.8747.8948.4410,007,433
9/30/201548.0949.5547.9249.529,120,366
9/29/201547.1647.6146.7947.537,413,614
9/28/201547.0547.4446.8846.9510,728,185
9/25/201547.0247.5546.8047.178,924,202
9/24/201546.1746.9245.3346.758,534,957
9/23/201546.6146.8046.2746.584,335,349
9/22/201546.6846.9946.2846.616,161,648
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center