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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Instruments (NQ: TXN )

181.40 +2.49 (+1.39%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 20.50 20.67 20.42 20.51 14,120,750 +0.02(+0.11%)
Jul 30, 2012 20.67 20.78 20.34 20.49 10,624,307 -0.10(-0.48%)
Jul 27, 2012 20.47 20.70 20.17 20.59 15,549,638 +0.22(+1.07%)
Jul 26, 2012 20.42 20.89 20.20 20.37 10,664,747 +0.32(+1.58%)
Jul 25, 2012 19.97 20.43 19.87 20.05 10,116,445 +0.05(+0.23%)
Jul 24, 2012 19.96 20.39 19.74 20.01 15,776,266 -0.19(-0.93%)
Jul 23, 2012 20.08 20.33 19.69 20.20 12,697,348 -0.32(-1.58%)
Jul 20, 2012 21.10 21.10 20.50 20.52 12,586,238 -0.59(-2.82%)
Jul 19, 2012 21.03 21.20 20.87 21.12 10,827,343 +0.29(+1.41%)
Jul 18, 2012 20.02 20.85 19.92 20.82 10,684,144 +0.80(+3.99%)
Jul 17, 2012 20.02 20.09 19.62 20.02 10,893,787 +0.12(+0.61%)
Jul 16, 2012 19.95 20.12 19.86 19.90 10,644,664 -0.44(-2.18%)
Jul 13, 2012 20.14 20.42 20.08 20.35 9,651,175 +0.21(+1.05%)
Jul 12, 2012 20.34 20.39 20.01 20.14 12,829,289 -0.42(-2.05%)
Jul 11, 2012 20.60 20.90 20.45 20.56 10,558,868 -0.07(-0.33%)
Jul 10, 2012 20.56 20.93 20.40 20.63 12,668,397 -0.02(-0.07%)
Jul 09, 2012 20.84 20.87 20.53 20.64 8,988,451 -0.23(-1.12%)
Jul 06, 2012 21.25 21.33 20.62 20.88 9,367,306 -0.52(-2.43%)
Jul 05, 2012 21.46 21.48 21.15 21.39 6,234,942 -0.11(-0.53%)
Jul 03, 2012 21.24 21.51 21.18 21.51 4,712,240 +0.21(+0.99%)
Jul 02, 2012 21.61 21.68 21.16 21.30 9,285,426 -0.31(-1.43%)
Jun 29, 2012 20.63 21.61 20.63 21.61 19,577,248 +1.37(+6.77%)
Jun 28, 2012 20.29 20.33 19.99 20.23 7,838,821 -0.15(-0.74%)
Jun 27, 2012 20.39 20.58 20.28 20.39 7,461,280 +0.03(+0.15%)
Jun 26, 2012 20.32 20.42 20.04 20.36 9,983,978 +0.04(+0.20%)
Jun 25, 2012 20.87 20.92 20.29 20.31 9,403,914 -0.81(-3.83%)
Jun 22, 2012 20.90 21.18 20.76 21.12 10,426,165 +0.34(+1.65%)
Jun 21, 2012 21.55 21.55 20.72 20.78 10,973,892 -0.71(-3.31%)
Jun 20, 2012 21.37 21.50 21.13 21.49 10,310,049 +0.20(+0.95%)
Jun 19, 2012 21.24 21.36 21.09 21.29 9,830,572 +0.19(+0.89%)
Jun 18, 2012 20.91 21.25 20.82 21.10 8,714,197 +0.12(+0.57%)
Jun 15, 2012 21.02 21.09 20.83 20.98 18,009,924 +0.10(+0.47%)
Jun 14, 2012 21.03 21.10 20.63 20.88 10,433,162 -0.07(-0.32%)
Jun 13, 2012 21.15 21.21 20.86 20.95 13,636,123 -0.32(-1.49%)
Jun 12, 2012 20.97 21.39 20.88 21.27 12,656,216 +0.44(+2.13%)
Jun 11, 2012 21.57 21.69 20.80 20.82 10,440,488 -0.66(-3.05%)
Jun 08, 2012 21.14 21.50 21.08 21.48 8,935,689 +0.22(+1.03%)
Jun 07, 2012 21.76 21.85 21.17 21.26 15,727,183 -0.27(-1.28%)
Jun 06, 2012 20.88 21.56 20.76 21.53 17,780,804 +0.84(+4.08%)
Jun 05, 2012 20.36 20.81 20.36 20.69 14,368,100 +0.29(+1.42%)
Jun 04, 2012 20.36 20.55 20.16 20.40 11,705,599 +0.07(+0.33%)
Jun 01, 2012 21.15 21.19 20.31 20.33 25,905,626 -1.11(-5.20%)
May 31, 2012 21.70 21.74 21.31 21.45 12,976,652 -0.35(-1.62%)
May 30, 2012 21.85 21.94 21.72 21.80 6,740,793 -0.31(-1.40%)
May 29, 2012 21.94 22.13 21.83 22.11 8,662,992 +0.32(+1.45%)
May 25, 2012 21.76 21.94 21.67 21.79 6,456,341 +0.04(+0.17%)
May 24, 2012 21.97 22.04 21.60 21.76 11,145,056 -0.19(-0.86%)
May 23, 2012 21.90 21.98 21.53 21.94 10,748,111 -0.17(-0.75%)
May 22, 2012 22.22 22.22 21.94 22.11 7,679,440 -0.09(-0.41%)
May 21, 2012 21.71 22.22 21.54 22.20 9,816,053 +0.56(+2.61%)
May 18, 2012 22.22 22.25 21.57 21.64 12,537,747 -0.47(-2.11%)
May 17, 2012 22.60 22.65 22.05 22.10 10,845,402 -0.46(-2.04%)
May 16, 2012 22.86 23.01 22.54 22.56 9,092,918 -0.25(-1.09%)
May 15, 2012 23.07 23.23 22.76 22.81 6,966,036 -0.26(-1.11%)
May 14, 2012 22.95 23.19 22.80 23.07 7,761,657 -0.08(-0.36%)
May 11, 2012 23.16 23.56 23.09 23.15 9,566,936 -0.03(-0.13%)
May 10, 2012 23.11 23.25 22.85 23.18 13,084,830 +0.14(+0.59%)
May 09, 2012 22.83 23.14 22.58 23.04 16,225,582 -0.02(-0.10%)
May 08, 2012 22.86 23.13 22.55 23.07 13,887,927 +0.02(+0.07%)
May 07, 2012 22.95 23.29 22.95 23.05 11,050,603 +0.02(+0.07%)
May 04, 2012 23.35 23.42 22.95 23.04 15,369,493 -0.60(-2.55%)
May 03, 2012 24.20 24.25 23.62 23.64 15,270,522 -0.53(-2.18%)
May 02, 2012 23.83 24.21 23.80 24.17 12,112,636 +0.18(+0.75%)
May 01, 2012 23.83 24.13 23.82 23.99 10,921,855 -0.07(-0.28%)
Apr 30, 2012 24.11 24.17 23.99 24.05 11,466,902 -0.17(-0.71%)
Apr 27, 2012 24.10 24.26 23.99 24.23 13,856,266 +0.17(+0.69%)
Apr 26, 2012 23.81 24.10 23.81 24.06 12,509,292 -0.02(-0.06%)
Apr 25, 2012 23.72 24.08 23.62 24.08 14,306,904 +0.46(+1.95%)
Apr 24, 2012 24.63 24.66 23.50 23.62 25,128,870 -0.40(-1.66%)
Apr 23, 2012 24.25 24.29 23.95 24.02 17,414,178 -0.44(-1.79%)
Apr 20, 2012 24.84 24.89 24.34 24.45 64,374,876 -0.13(-0.52%)
Apr 19, 2012 24.72 24.95 24.38 24.58 11,849,909 -0.06(-0.24%)
Apr 18, 2012 24.58 24.77 24.36 24.64 7,530,168 -0.05(-0.18%)
Apr 17, 2012 24.34 24.72 24.34 24.69 8,369,852 +0.44(+1.82%)
Apr 16, 2012 24.53 24.60 23.95 24.25 9,133,875 +0.01(+0.05%)
Apr 13, 2012 24.41 24.70 24.23 24.23 11,881,627 -0.24(-1.00%)
Apr 12, 2012 24.11 24.52 24.03 24.48 7,798,965 +0.39(+1.63%)
Apr 11, 2012 24.05 24.23 24.03 24.09 7,823,255 +0.22(+0.93%)
Apr 10, 2012 24.11 24.38 23.81 23.86 15,253,110 -0.34(-1.40%)
Apr 09, 2012 24.06 24.32 23.99 24.20 6,761,907 -0.24(-0.99%)
Apr 05, 2012 24.17 24.59 24.10 24.44 8,116,711 +0.23(+0.93%)
Apr 04, 2012 24.33 24.34 24.02 24.22 13,616,280 -0.33(-1.35%)
Apr 03, 2012 25.00 25.00 24.50 24.55 10,457,009 -0.49(-1.97%)
Apr 02, 2012 24.96 25.16 24.81 25.04 9,840,137 -0.27(-1.06%)
Mar 30, 2012 25.09 25.53 25.05 25.31 10,338,149 +0.32(+1.27%)
Mar 29, 2012 24.97 25.11 24.84 24.99 9,572,206 -0.11(-0.42%)
Mar 28, 2012 25.40 25.48 24.90 25.10 8,644,485 -0.41(-1.59%)
Mar 27, 2012 25.62 25.79 25.51 25.51 7,271,833 -0.09(-0.35%)
Mar 26, 2012 25.28 25.60 25.19 25.60 7,585,661 +0.48(+1.92%)
Mar 23, 2012 25.22 25.27 24.86 25.11 8,418,783 -0.06(-0.24%)
Mar 22, 2012 25.08 25.24 24.98 25.18 7,352,243 -0.14(-0.54%)
Mar 21, 2012 25.28 25.42 25.02 25.31 10,955,122 +0.02(+0.09%)
Mar 20, 2012 25.34 25.39 25.05 25.29 10,593,665 -0.20(-0.77%)
Mar 19, 2012 24.85 25.55 24.82 25.48 14,187,833 +0.62(+2.48%)
Mar 16, 2012 24.69 25.08 24.62 24.87 15,889,145 +0.18(+0.73%)
Mar 15, 2012 24.17 24.72 24.13 24.69 11,191,752 +0.58(+2.41%)
Mar 14, 2012 24.26 24.58 24.04 24.11 11,496,838 -0.21(-0.87%)
Mar 13, 2012 24.15 24.32 24.05 24.32 13,712,774 +0.29(+1.19%)
Mar 12, 2012 24.33 24.43 24.02 24.03 9,362,806 -0.27(-1.12%)
Mar 09, 2012 24.25 24.47 24.11 24.30 16,426,568 -0.25(-1.01%)
Mar 08, 2012 24.81 24.84 24.52 24.55 9,547,180 -0.04(-0.15%)
Mar 07, 2012 24.19 24.67 24.14 24.59 10,008,818 +0.40(+1.65%)
Mar 06, 2012 23.99 24.23 23.84 24.19 11,725,445 -0.05(-0.22%)
Mar 05, 2012 24.63 24.69 24.19 24.24 10,438,358 -0.47(-1.92%)
Mar 02, 2012 24.95 25.11 24.69 24.72 6,270,035 -0.26(-1.06%)
Mar 01, 2012 25.22 25.27 24.85 24.98 8,805,064 -0.14(-0.54%)
Feb 29, 2012 25.40 25.40 25.07 25.11 9,387,798 -0.28(-1.10%)
Feb 28, 2012 24.99 25.48 24.96 25.39 8,470,278 +0.46(+1.84%)
Feb 27, 2012 24.90 25.15 24.70 24.93 7,948,800 -0.16(-0.63%)
Feb 24, 2012 25.21 25.30 25.07 25.09 4,792,645 +0.00(+0.00%)
Feb 23, 2012 24.73 25.23 24.50 25.09 7,669,433 +0.27(+1.09%)
Feb 22, 2012 24.99 25.16 24.78 24.82 8,629,591 -0.24(-0.96%)
Feb 21, 2012 25.33 25.33 25.00 25.06 9,071,580 -0.23(-0.92%)
Feb 17, 2012 25.66 25.72 25.20 25.30 10,170,720 -0.24(-0.94%)
Feb 16, 2012 25.21 25.76 25.08 25.54 11,803,300 +0.38(+1.50%)
Feb 15, 2012 24.86 25.26 24.86 25.16 11,392,677 +0.14(+0.57%)
Feb 14, 2012 24.92 25.03 24.63 25.02 9,428,088 -0.03(-0.11%)
Feb 13, 2012 25.23 25.43 24.66 25.04 9,695,758 -0.08(-0.31%)
Feb 10, 2012 25.15 25.24 24.99 25.12 7,197,295 -0.33(-1.30%)
Feb 09, 2012 25.57 25.60 25.36 25.45 8,597,960 -0.04(-0.15%)
Feb 08, 2012 25.18 25.65 25.16 25.49 11,074,079 +0.32(+1.26%)
Feb 07, 2012 25.12 25.32 24.90 25.18 13,233,109 -0.14(-0.54%)
Feb 06, 2012 25.41 25.44 25.08 25.31 11,544,490 -0.24(-0.94%)
Feb 03, 2012 25.11 25.67 25.04 25.55 18,933,920 +0.66(+2.63%)
Feb 02, 2012 24.74 25.00 24.73 24.90 13,114,689 +0.15(+0.61%)
Feb 01, 2012 24.69 24.99 24.44 24.75 15,686,957 +0.36(+1.48%)
Jan 31, 2012 24.40 24.45 24.09 24.38 15,738,766 +0.15(+0.62%)
Jan 30, 2012 24.23 24.32 24.10 24.23 12,240,227 -0.32(-1.32%)
Jan 27, 2012 24.08 24.72 24.06 24.56 11,196,184 +0.19(+0.77%)
Jan 26, 2012 24.75 25.02 24.28 24.37 16,849,674 -0.33(-1.34%)
Jan 25, 2012 24.52 24.78 24.10 24.70 23,370,772 +0.21(+0.86%)
Jan 24, 2012 25.11 25.21 24.44 24.49 27,779,916 -0.50(-2.02%)
Jan 23, 2012 25.14 25.45 24.85 24.99 19,617,674 -0.34(-1.34%)
Jan 20, 2012 25.30 25.41 25.05 25.33 15,022,435 -0.14(-0.53%)
Jan 19, 2012 25.18 25.68 25.08 25.47 18,829,426 +0.08(+0.30%)
Jan 18, 2012 24.08 25.48 24.07 25.39 36,334,628 +2.00(+8.55%)
Jan 17, 2012 23.60 23.63 23.34 23.39 7,640,171 +0.09(+0.37%)
Jan 13, 2012 23.43 23.62 23.20 23.31 10,830,191 -0.31(-1.32%)
Jan 12, 2012 23.19 23.68 23.07 23.62 11,663,166 +0.48(+2.07%)
Jan 11, 2012 22.98 23.18 22.81 23.14 8,559,585 +0.05(+0.20%)
Jan 10, 2012 22.78 23.11 22.64 23.10 13,480,007 +0.38(+1.69%)
Jan 09, 2012 22.38 22.80 22.37 22.71 10,677,200 +0.29(+1.28%)
Jan 06, 2012 22.30 22.43 22.19 22.43 8,037,442 +0.00(+0.00%)
Jan 05, 2012 22.17 22.52 22.17 22.43 8,722,499 +0.16(+0.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.