Texas Instruments (TXN)

28.48 -0.47  -1.62%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Texas Instruments Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 28.81 28.87 28.30 28.48 9774675
May 30, 2012 29.02 29.13 28.84 28.95 5076462
May 29, 2012 29.13 29.39 28.99 29.36 6523804
May 25, 2012 28.90 29.14 28.78 28.94 4862051
May 24, 2012 29.18 29.27 28.68 28.89 8392962
May 23, 2012 29.08 29.19 28.59 29.14 8094036
May 22, 2012 29.51 29.51 29.13 29.36 5783125
May 21, 2012 28.83 29.51 28.60 29.48 7392135
May 18, 2012 29.50 29.54 28.64 28.73 9441750
May 17, 2012 30.01 30.08 29.28 29.35 8167303
May 16, 2012 30.35 30.56 29.93 29.96 6847567
May 15, 2012 30.64 30.84 30.22 30.29 5245885
May 14, 2012 30.47 30.80 30.27 30.63 5845040
May 11, 2012 30.75 31.29 30.66 30.74 7204534
May 10, 2012 30.69 30.87 30.34 30.78 9853740
May 9, 2012 30.31 30.73 29.98 30.60 12218933
May 8, 2012 30.36 30.71 29.94 30.63 10458525
May 7, 2012 30.48 30.93 30.48 30.61 8321833
May 4, 2012 31.01 31.10 30.48 30.59 11574242
May 3, 2012 32.13 32.20 31.37 31.39 11499710
May 2, 2012 31.65 32.15 31.61 32.09 9121614
May 1, 2012 31.64 32.04 31.63 31.85 8224877
April 30, 2012 32.02 32.09 31.85 31.94 8635533
April 27, 2012 32.00 32.22 31.85 32.17 10434682
April 26, 2012 31.62 32.00 31.62 31.95 9420322
April 25, 2012 31.50 31.98 31.37 31.97 10774042
April 24, 2012 32.71 32.75 31.20 31.36 18923696
April 23, 2012 32.20 32.26 31.81 31.89 13134855
April 20, 2012 32.99 33.05 32.32 32.47 48478527
April 19, 2012 32.83 33.13 32.37 32.64 8923994
April 18, 2012 32.64 32.89 32.35 32.72 5671013
April 17, 2012 32.32 32.83 32.32 32.78 6304801
April 16, 2012 32.57 32.66 31.80 32.20 6878510
April 13, 2012 32.41 32.80 32.18 32.18 8947649
April 12, 2012 32.01 32.56 31.91 32.50 5873135
April 11, 2012 31.93 32.18 31.90 31.98 5891427
April 10, 2012 32.02 32.38 31.62 31.69 11486598
April 9, 2012 31.95 32.29 31.85 32.14 5092162
April 5, 2012 32.09 32.65 32.00 32.46 6112419
April 4, 2012 32.31 32.32 31.90 32.16 10253957
April 3, 2012 33.20 33.20 32.53 32.60 7874817
April 2, 2012 33.14 33.41 32.95 33.26 7410272
March 30, 2012 33.32 33.90 33.26 33.61 7785308
March 29, 2012 33.16 33.35 32.99 33.19 7208502
March 28, 2012 33.73 33.83 33.06 33.33 6510367
March 27, 2012 34.02 34.24 33.87 33.87 5476170
March 26, 2012 33.57 34.00 33.45 33.99 5712503
March 23, 2012 33.49 33.56 33.01 33.35 6339899
March 22, 2012 33.31 33.51 33.17 33.43 5536724
March 21, 2012 33.57 33.76 33.23 33.61 8249929
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TXN News

TI makes LED lighting design easy and fast
May 30, 8:00AM PR Newswire
Did Steve Jobs Steal Swipe Technology From This Potential $30 Stock? $NEON $AAPL $AMZN $BKS $GOOG $MSFT $SNE $TXN http://stks.co/41JR
about 3 days ago by abubnic
2012 Could Very Well Be Nvidia's Breakout Year
May 28, 3:41PM Seeking Alpha
Dividend Stock Analysis: Intel Corporation
May 28, 8:23AM Seeking Alpha
$INVN to host First Annual Motion Interface Developers Conference on June 14th. $QCOM $BRCM $TXN $VZ $INTC $NVDA $GOOG http://stks.co/3zp1
about 6 days ago by abubnic
Girl Scouts look to build future STEM leaders
May 25, 11:18AM CNNMoney.com
IV30(TM) GAINER $LUV +21.15% $EMC +17.33% $RIMM +13.22% $FFIV +13.09% $CIE +13.08% $TXN +12.62% $INFA +11.99% $AGP +11.79% $ORCL +11.3%
about 8 days ago by livevol_pro
Earnings Preview: Analog Devices
May 18, 10:15AM Zacks
Top NASDAQ winners in pre-market: $YHOO $EXPE $MRVL $MAT $BIIB $WFM $ESRX $VRTX $BMC $TXN $SHLD $INFY $CELG $KLAC $DTV
about 14 days ago by abubnic
$INTC 20 tablet design wins in pipeline. Uhhh oh $NVDA, looks like they are losing their dominance to $INTC $QCOM $TXN
about 22 days ago by CDMCapital
Tech Stocks To Buy Now For Profits In 2013
May 09, 2:28PM Seeking Alpha
$TXN filed latest Quarterly Report http://stks.co/3g3x
about 28 days ago by MarketBrief
[$$] Chip Maker Buys Rival in $939 Million Deal
May 02, 10:35PM The Wall Street Journal
Earlier this year, $NEON unveiled 1st single chip optical touch controller for $TXN. http://stks.co/3bjZ
about 31 days ago by abubnic
Take a cue from $QCOM to invest in $BRCM Earnings after the bell: http://stks.co/3bhh $TXN $AAPL $NOK
about 31 days ago by rocksoptions
RT from yester$QCOM and $TXN with great profits.... $AAPL suppliers telling a different story...Rest of the world on iPhone different story.
about 37 days ago by passiveharry
$TXN Wasn't everyone looking for Texas Instruments to predict $AAPL ??
about 38 days ago by ajedrez
$TXN http://stks.co/3U8A When Bullish Patterns Fail - They Do This - Notes On Chart - Updated!
about 38 days ago by trending123
RT @Trending123 $TXN Low Of Day, Very Nasty Outside Bearish Reversal Daily Chart
about 38 days ago by ronellman
$TXN http://stks.co/3U2a After initial gap open, negative TXN response to good news bodes ill for semis $SMH
about 38 days ago by MercenaryJack
$TXN down after earnings, not helping $NQ_F $NDX $QQQ after its second day at the office. Add $AAPL and $NFLX and the big 100 is struggling.
about 38 days ago by AheadoftheNews
$TXN - jeez. semis just beat up. $TXN going after Ripken's streak in calling the bottom each qtr, one day, one day...
about 38 days ago by mytfine
$QCOM and $TXN with great profits.... $AAPL suppliers telling a different story...Rest of the world on iPhone will tell different story.
about 38 days ago by passiveharry
$TXN Kicker on Earnings Looks to be Gapping over 2 EMA, T-Line 34 EMA and 50 SMA http://stks.co/3TmB
about 38 days ago by GoofyGolfa
Premarket earnings show. $NFLX, $BIG a mess. $T, $UTX, $TXN, $HSY beat. $AAPL weak ahead of earnings. http://stks.co/3Tib $$
about 38 days ago by Spus
MASH UP: Nice print @ $HSY (great American Co.), $X & $TXN, not so hot @ $UTI & $CE. $DB getting waxed & don't read $LVS Macau #'s as good.
about 38 days ago by Legacy_Trades
Premarket earnings show. $NFLX, $BIG a mess. $T, $UTX, $TXN, $HSY beat. $AAPL weak ahead of earnings. http://stks.co/3Th9 $$
about 38 days ago by TripleDTrader

Recent Quotes

Symbol Price Chg Chg % Market Cap
TXN 28.48 -0.47 -1.62% 33.06B
TXCC 1.68 -0.02 -1.18% 52.14M
TX 18.94 -0.40 -2.07% 3.877B
TWX 34.47 -0.03 -0.09% 33.45B
TUES 4.18 +0.06 +1.46% 172.75M
TUDO 35.65 -1.17 -3.18% 962.11M
TUC 12.39 -0.15 -1.20% 181.45M
TU 56.69 +0.88 +1.58% 8.360B
TSTC 1.79 -0.03 -1.65% 22.44M
TST 1.63 +0.06 +3.82% 50.77M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close