Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Texas Instruments
(NQ:
TXN
)
178.91
+3.11 (+1.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
105.12
105.52
103.02
103.80
6,462,601
-2.98(-2.79%)
Apr 29, 2020
103.68
107.03
103.62
106.78
5,519,561
+4.61(+4.52%)
Apr 28, 2020
105.64
107.15
102.02
102.17
6,442,720
-1.38(-1.33%)
Apr 27, 2020
101.95
103.95
101.08
103.54
5,286,993
+1.65(+1.62%)
Apr 24, 2020
99.58
101.95
99.30
101.89
6,228,441
+3.10(+3.14%)
Apr 23, 2020
99.93
101.86
98.54
98.79
6,009,192
-1.36(-1.36%)
Apr 22, 2020
98.09
100.58
97.13
100.15
12,256,431
+4.60(+4.81%)
Apr 21, 2020
98.55
99.05
95.24
95.55
9,834,389
-4.19(-4.21%)
Apr 20, 2020
99.73
102.95
99.54
99.74
8,897,538
-1.81(-1.78%)
Apr 17, 2020
99.81
102.01
99.03
101.55
6,820,960
+1.93(+1.94%)
Apr 16, 2020
97.86
100.08
96.42
99.62
6,458,865
+3.05(+3.16%)
Apr 15, 2020
97.55
97.61
95.48
96.57
6,017,271
-2.66(-2.68%)
Apr 14, 2020
97.95
99.65
97.45
99.22
9,103,695
+2.93(+3.05%)
Apr 13, 2020
94.35
96.99
94.17
96.29
5,825,015
-0.02(-0.02%)
Apr 09, 2020
99.27
100.35
95.76
96.31
6,599,898
-2.22(-2.25%)
Apr 08, 2020
96.76
98.97
94.99
98.53
6,067,874
+3.50(+3.68%)
Apr 07, 2020
101.00
101.00
94.65
95.03
8,679,393
-2.41(-2.48%)
Apr 06, 2020
93.53
97.98
92.57
97.44
8,039,212
+8.03(+8.98%)
Apr 03, 2020
91.61
92.69
88.40
89.41
7,365,846
-1.82(-2.00%)
Apr 02, 2020
86.09
91.42
85.94
91.24
9,340,889
+4.59(+5.29%)
Apr 01, 2020
85.94
89.76
85.92
86.65
9,201,769
-2.72(-3.04%)
Mar 31, 2020
91.24
92.28
88.97
89.37
10,029,206
-1.87(-2.05%)
Mar 30, 2020
89.79
92.51
89.70
91.24
7,772,081
+1.36(+1.51%)
Mar 27, 2020
93.01
93.90
89.49
89.88
8,474,737
-6.49(-6.74%)
Mar 26, 2020
88.90
97.34
88.55
96.37
11,676,350
+7.69(+8.67%)
Mar 25, 2020
93.30
94.65
88.10
88.68
13,263,558
-5.54(-5.88%)
Mar 24, 2020
91.35
94.51
88.95
94.23
10,493,925
+6.19(+7.03%)
Mar 23, 2020
87.06
91.18
84.89
88.04
10,824,738
+0.75(+0.86%)
Mar 20, 2020
93.46
94.35
86.84
87.29
11,464,952
-3.55(-3.91%)
Mar 19, 2020
88.89
93.90
86.86
90.84
10,397,255
+1.40(+1.57%)
Mar 18, 2020
89.48
94.64
84.20
89.43
18,350,546
-5.50(-5.79%)
Mar 17, 2020
85.88
96.26
85.06
94.93
18,162,676
+11.31(+13.53%)
Mar 16, 2020
85.75
93.46
83.25
83.62
13,853,426
-11.21(-11.83%)
Mar 13, 2020
92.39
96.11
88.05
94.83
17,935,702
+7.61(+8.73%)
Mar 12, 2020
88.91
93.66
86.35
87.22
16,949,510
-8.02(-8.42%)
Mar 11, 2020
97.96
99.66
94.61
95.24
10,775,764
-5.03(-5.01%)
Mar 10, 2020
97.33
100.29
93.68
100.27
10,294,159
+6.33(+6.74%)
Mar 09, 2020
94.00
98.45
93.38
93.94
9,452,945
-7.26(-7.18%)
Mar 06, 2020
99.35
101.84
98.50
101.20
7,140,869
-1.40(-1.36%)
Mar 05, 2020
103.00
104.82
101.69
102.60
6,889,594
-3.87(-3.64%)
Mar 04, 2020
103.53
106.50
102.26
106.47
6,213,168
+4.69(+4.60%)
Mar 03, 2020
105.87
107.42
100.35
101.78
10,306,564
-4.62(-4.34%)
Mar 02, 2020
102.99
106.49
101.34
106.40
8,057,904
+4.32(+4.23%)
Feb 28, 2020
97.51
103.85
97.13
102.08
12,783,724
+0.90(+0.89%)
Feb 27, 2020
104.05
105.97
101.12
101.17
9,713,193
-5.06(-4.76%)
Feb 26, 2020
106.68
107.89
105.20
106.24
6,460,750
+0.37(+0.35%)
Feb 25, 2020
109.91
110.03
105.54
105.87
7,097,289
-2.74(-2.52%)
Feb 24, 2020
111.00
112.02
108.44
108.61
8,366,373
-6.33(-5.51%)
Feb 21, 2020
116.94
117.00
114.44
114.94
4,608,210
-2.64(-2.24%)
Feb 20, 2020
118.59
119.18
116.56
117.58
2,781,826
-1.48(-1.25%)
Feb 19, 2020
118.86
120.11
118.24
119.06
4,396,207
+1.69(+1.44%)
Feb 18, 2020
117.25
117.85
116.79
117.37
3,460,063
-0.87(-0.73%)
Feb 14, 2020
119.37
119.50
117.40
118.24
2,913,061
-0.54(-0.45%)
Feb 13, 2020
117.94
119.29
117.30
118.77
4,773,165
+0.35(+0.29%)
Feb 12, 2020
117.74
118.89
117.73
118.42
3,174,572
+1.54(+1.32%)
Feb 11, 2020
116.68
118.03
116.38
116.89
3,339,791
+0.94(+0.81%)
Feb 10, 2020
114.07
115.99
113.85
115.95
3,223,098
+0.85(+0.74%)
Feb 07, 2020
117.38
117.38
114.93
115.10
4,843,585
-3.42(-2.88%)
Feb 06, 2020
118.94
118.94
117.58
118.52
4,122,201
+0.07(+0.06%)
Feb 05, 2020
115.06
118.86
115.06
118.44
8,141,209
+5.34(+4.72%)
Feb 04, 2020
112.68
113.86
112.11
113.10
4,958,187
+2.75(+2.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.