Texas Instruments Inc $46.77

down -0.58


29/7/2014 04:20 PM  |  NASDAQ : TXN  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXN historical data

Date Open High Low Close Volume
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
7/2/201448.3348.6748.3348.512,825,514
7/1/201448.0348.7347.9348.494,714,541
6/30/201447.6747.9547.4847.793,109,781
6/27/201447.7247.7847.3747.764,105,898
6/26/201448.0448.0547.3847.793,533,031
6/25/201446.6648.1146.5548.043,644,997
6/24/201447.8948.2047.6447.713,732,837
6/23/201447.9848.1747.8248.083,002,643
6/20/201448.0648.2247.5647.948,463,866
6/19/201448.0848.2147.6247.915,185,395
6/18/201448.2848.3047.6347.873,973,118
6/17/201447.9648.3247.9248.263,845,290
6/16/201448.0548.2947.8048.134,473,171
6/13/201448.2848.4547.9148.334,763,509
6/12/201447.8948.2447.8348.145,782,624
6/11/201447.8648.2447.6748.093,333,324
6/10/201447.7847.9847.6547.972,697,031
6/9/201447.5447.9747.4847.884,376,710
6/6/201447.6947.7747.3847.502,965,790
6/5/201445.8647.4945.6547.404,038,187
6/4/201447.1947.1946.7746.853,497,749
6/3/201446.9347.1946.7846.993,955,219
6/2/201447.0047.2446.7846.993,379,655
5/30/201446.8447.0046.4446.984,575,701
5/29/201446.5746.6646.3946.662,975,287
5/28/201446.2946.5345.9746.463,976,397
5/27/201446.3846.7946.2446.354,594,862
5/23/201446.0846.3045.9246.253,864,514
5/22/201445.7446.2645.6246.144,279,686
5/21/201445.9445.9545.3545.653,993,274
5/20/201445.4245.8345.3845.714,440,133
5/19/201445.2145.8345.1345.604,692,168
5/16/201445.1245.2244.7544.996,593,450
5/15/201445.5345.6644.6844.898,456,003
5/14/201445.8346.2845.4645.616,239,804
5/13/201446.9147.0146.1046.148,041,507
5/12/201446.1347.1545.9846.956,528,993
5/9/201446.0446.1845.4845.845,549,822
5/8/201445.5946.6045.3746.116,113,012
5/7/201445.3345.6645.0845.584,491,471
5/6/201445.6345.8645.3245.384,431,228
5/5/201445.4945.8645.3845.723,970,872
5/2/201445.5745.9745.2545.786,002,442
5/1/201445.9146.0045.1545.239,211,403
4/30/201445.9646.1745.4345.459,914,988
4/29/201445.8246.2245.6346.127,783,934
4/28/201446.4646.7345.2145.4513,496,460
4/25/201447.9948.1645.9446.3412,403,804
4/24/201447.7849.1147.6348.4713,421,455
4/23/201446.5547.0046.4246.465,868,869
4/22/201445.8846.7145.5446.594,981,628
4/21/201446.1846.2445.6846.113,000,916
4/17/201445.3546.0645.0845.836,542,450
4/16/201445.7045.7344.5445.218,908,163
4/15/201445.3845.9945.0445.816,506,118
4/14/201445.7645.7644.9245.325,175,064
4/11/201444.7745.7444.7344.988,361,488
4/10/201447.1247.2945.5245.538,497,321
4/9/201446.9547.3646.5647.244,638,876
4/8/201446.3646.9046.2846.776,590,136
4/7/201446.2946.9046.0246.257,278,075
4/4/201447.8948.0046.2346.347,419,302
4/3/201447.7347.8947.5047.692,626,802
4/2/201447.5847.9747.4747.625,153,930
4/1/201447.3249.7747.1247.536,467,807
3/31/201447.0647.4446.8647.164,650,495
3/28/201446.2347.0646.1246.644,329,454
3/27/201446.4546.6246.0046.084,935,675
3/26/201446.9847.2546.2346.396,824,955
3/25/201446.8446.9046.1046.696,606,520
3/24/201446.8047.0046.2046.576,888,967
3/21/201447.4347.6546.4947.1521,693,390
3/20/201445.5546.9745.4146.957,694,625
3/19/201445.5146.0145.2745.525,830,908
3/18/201445.2145.6545.0745.404,093,374
3/17/201444.5445.5244.4145.275,897,449
3/14/201444.9545.2944.2944.3110,047,541
3/13/201446.5046.7844.9244.999,890,429
3/12/201445.5246.6045.5246.439,523,409
3/11/201445.9946.2445.3045.674,978,236
3/10/201445.9146.0045.5345.873,370,329
3/7/201445.8846.0445.6245.853,872,438
Trading Center