Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Texas Instruments (NQ: TXN )

185.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 187.52 187.84 182.23 185.13 4,649,774 -3.13(-1.66%)
Jul 26, 2021 185.35 188.99 185.31 188.26 4,516,601 +1.41(+0.75%)
Jul 23, 2021 184.19 186.93 182.16 186.85 5,983,015 +2.94(+1.60%)
Jul 22, 2021 185.74 187.66 183.53 183.91 12,672,451 -10.33(-5.32%)
Jul 21, 2021 188.45 194.24 188.45 194.24 6,370,469 +6.47(+3.45%)
Jul 20, 2021 187.06 189.18 185.76 187.77 4,287,423 +1.53(+0.82%)
Jul 19, 2021 184.27 186.33 183.37 186.24 4,181,574 +0.12(+0.06%)
Jul 16, 2021 189.27 190.24 185.73 186.12 4,337,577 -2.14(-1.14%)
Jul 15, 2021 190.47 191.28 187.40 188.26 4,259,410 -3.02(-1.58%)
Jul 14, 2021 193.00 194.09 190.73 191.28 3,590,217 +0.08(+0.04%)
Jul 13, 2021 191.23 192.46 190.71 191.20 2,695,078 -0.72(-0.38%)
Jul 12, 2021 190.55 192.02 190.09 191.92 4,069,518 +1.65(+0.87%)
Jul 09, 2021 188.17 190.87 187.00 190.27 3,109,182 +2.03(+1.08%)
Jul 08, 2021 187.55 189.30 185.37 188.24 3,147,227 -1.54(-0.81%)
Jul 07, 2021 192.77 192.99 188.98 189.78 2,749,520 -1.42(-0.74%)
Jul 06, 2021 192.58 192.76 189.54 191.20 2,619,667 -1.01(-0.53%)
Jul 02, 2021 192.63 192.80 190.91 192.21 2,390,089 +1.37(+0.72%)
Jul 01, 2021 192.02 192.48 190.06 190.84 3,455,948 -1.46(-0.76%)
Jun 30, 2021 192.84 193.00 191.49 192.30 2,687,631 -0.58(-0.30%)
Jun 29, 2021 191.52 193.01 190.93 192.88 2,108,228 +1.35(+0.70%)
Jun 28, 2021 188.97 192.38 188.97 191.53 3,228,682 +3.36(+1.79%)
Jun 25, 2021 188.05 190.25 187.35 188.17 4,639,339 -0.44(-0.23%)
Jun 24, 2021 188.05 188.70 187.45 188.61 2,876,673 +2.51(+1.35%)
Jun 23, 2021 186.48 187.48 185.99 186.10 2,473,274 -0.94(-0.50%)
Jun 22, 2021 185.49 187.28 184.34 187.04 3,299,761 +0.93(+0.50%)
Jun 21, 2021 184.25 186.64 183.36 186.11 3,771,263 +3.04(+1.66%)
Jun 18, 2021 186.01 186.31 182.50 183.07 7,535,331 -4.58(-2.44%)
Jun 17, 2021 187.24 189.53 186.20 187.65 3,222,330 -0.08(-0.04%)
Jun 16, 2021 189.91 190.49 186.30 187.73 3,357,944 -0.88(-0.47%)
Jun 15, 2021 190.46 190.73 188.12 188.61 2,600,110 -1.65(-0.87%)
Jun 14, 2021 188.26 190.35 187.07 190.26 3,360,357 +1.59(+0.84%)
Jun 11, 2021 188.08 188.74 186.94 188.67 2,309,380 +0.67(+0.36%)
Jun 10, 2021 186.34 188.90 185.90 188.00 3,188,714 +1.55(+0.83%)
Jun 09, 2021 188.09 188.12 186.17 186.45 2,866,930 -0.48(-0.26%)
Jun 08, 2021 189.97 189.97 186.11 186.93 3,063,641 -1.62(-0.86%)
Jun 07, 2021 189.20 189.80 187.66 188.55 2,726,140 -1.52(-0.80%)
Jun 04, 2021 187.78 190.38 187.48 190.07 3,462,961 +4.07(+2.19%)
Jun 03, 2021 187.69 187.86 184.90 186.00 4,205,338 -4.75(-2.49%)
Jun 02, 2021 189.50 190.86 188.34 190.75 3,137,876 +1.75(+0.93%)
Jun 01, 2021 191.38 192.03 188.04 189.00 4,817,395 -0.82(-0.43%)
May 28, 2021 190.05 191.03 189.27 189.82 3,306,624 +0.69(+0.36%)
May 27, 2021 188.74 190.05 187.88 189.13 10,107,735 +0.77(+0.41%)
May 26, 2021 188.06 189.77 186.93 188.36 4,221,625 -0.37(-0.20%)
May 25, 2021 189.47 189.68 187.88 188.73 4,270,132 +0.04(+0.02%)
May 24, 2021 186.45 189.35 186.45 188.69 4,176,883 +3.68(+1.99%)
May 21, 2021 186.69 186.69 184.14 185.01 3,682,339 -0.29(-0.16%)
May 20, 2021 182.28 186.54 182.28 185.30 5,385,007 +3.58(+1.97%)
May 19, 2021 175.24 181.93 175.00 181.72 4,780,140 +2.85(+1.59%)
May 18, 2021 181.11 181.86 178.59 178.87 3,454,158 -1.96(-1.08%)
May 17, 2021 182.25 182.37 178.85 180.83 4,162,335 -2.44(-1.33%)
May 14, 2021 180.70 184.92 179.50 183.27 4,433,535 +4.28(+2.39%)
May 13, 2021 179.99 180.63 177.25 178.99 4,361,298 +2.39(+1.35%)
May 12, 2021 179.69 180.10 176.27 176.60 5,297,903 -6.60(-3.60%)
May 11, 2021 177.77 183.53 177.41 183.20 4,641,420 +1.15(+0.63%)
May 10, 2021 187.29 187.29 181.82 182.05 4,581,279 -5.71(-3.04%)
May 07, 2021 186.70 188.10 185.42 187.76 4,591,508 +3.49(+1.89%)
May 06, 2021 181.93 184.84 179.95 184.27 4,525,630 +2.62(+1.44%)
May 05, 2021 181.01 183.18 179.53 181.65 5,257,253 +2.62(+1.46%)
May 04, 2021 178.26 179.25 175.53 179.03 5,217,944 +0.24(+0.13%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.