TXN
Texas Instruments
$105.06
0.77 (0.73%)
TXN Stock Quote Delayed 15 Minutes
| Historical Data for TXN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 106.53 | 107.49 | 104.92 | 2,786,400 | 105.06 | -0.77 -0.73% |
| 05/23/19 | 105.78 | 105.99 | 104.35 | 4,827,999 | 105.83 | -0.95 -0.89% |
| 05/22/19 | 106.59 | 107.89 | 106.40 | 3,296,952 | 106.78 | -0.22 -0.21% |
| 05/21/19 | 106.90 | 108.00 | 106.27 | 4,977,247 | 107.00 | 2.27 2.17% |
| 05/20/19 | 103.09 | 105.89 | 103.09 | 7,519,880 | 104.73 | -2.06 -1.93% |
| 05/17/19 | 108.18 | 109.48 | 106.11 | 6,944,100 | 106.79 | -2.42 -2.22% |
| 05/16/19 | 108.93 | 110.63 | 108.10 | 4,690,553 | 109.21 | -1.08 -0.98% |
| 05/15/19 | 108.00 | 110.86 | 107.71 | 4,803,551 | 110.29 | 1.25 1.15% |
| 05/14/19 | 108.21 | 109.85 | 107.88 | 4,043,678 | 109.04 | 1.93 1.80% |
| 05/13/19 | 109.17 | 110.35 | 106.73 | 7,867,579 | 107.11 | -5.49 -4.88% |
| 05/10/19 | 111.86 | 113.13 | 109.36 | 4,189,900 | 112.60 | 0.45 0.40% |
| 05/09/19 | 110.88 | 112.84 | 110.20 | 4,817,546 | 112.15 | -0.41 -0.36% |
| 05/08/19 | 112.82 | 114.75 | 112.48 | 4,819,339 | 112.56 | -1.37 -1.20% |
| 05/07/19 | 114.00 | 114.43 | 112.25 | 5,927,990 | 113.93 | -1.93 -1.67% |
| 05/06/19 | 114.12 | 116.00 | 113.50 | 3,973,869 | 115.86 | -1.61 -1.37% |
| 05/03/19 | 117.46 | 117.97 | 116.11 | 3,689,000 | 117.47 | 0.01 0.01% |
| 05/02/19 | 116.40 | 118.57 | 116.28 | 4,532,177 | 117.46 | 1.17 1.01% |
| 05/01/19 | 118.06 | 118.92 | 116.20 | 3,335,828 | 116.29 | -1.54 -1.31% |
| 04/30/19 | 116.88 | 118.37 | 116.66 | 4,532,890 | 117.83 | 1.13 0.97% |
| 04/29/19 | 116.73 | 117.34 | 116.00 | 3,407,666 | 116.70 | -0.51 -0.44% |
| 04/26/19 | 116.00 | 117.25 | 115.31 | 3,582,500 | 117.21 | 0.04 0.03% |
| 04/25/19 | 117.84 | 118.42 | 115.65 | 5,314,871 | 117.17 | -1.26 -1.06% |
| 04/24/19 | 115.00 | 119.32 | 114.85 | 14,483,570 | 118.43 | 2.05 1.76% |
| 04/23/19 | 115.40 | 116.53 | 114.52 | 7,534,131 | 116.38 | 1.43 1.24% |
| 04/22/19 | 114.53 | 115.15 | 113.65 | 3,691,374 | 114.95 | -0.56 -0.48% |
| 04/18/19 | 116.18 | 116.18 | 115.13 | 4,195,700 | 115.51 | -0.09 -0.08% |
| 04/17/19 | 116.97 | 117.85 | 114.91 | 6,227,105 | 115.60 | -0.77 -0.66% |
| 04/16/19 | 115.84 | 116.85 | 115.63 | 4,133,741 | 116.37 | 1.28 1.11% |
| 04/15/19 | 116.61 | 117.36 | 114.02 | 4,265,096 | 115.09 | -1.67 -1.43% |
| 04/12/19 | 115.78 | 117.03 | 115.78 | 4,881,100 | 116.76 | 1.88 1.64% |
| 04/11/19 | 115.06 | 115.43 | 114.13 | 2,799,289 | 114.88 | -0.04 -0.03% |
| 04/10/19 | 113.88 | 115.19 | 113.54 | 3,013,281 | 114.92 | 0.98 0.86% |
| 04/09/19 | 114.55 | 114.67 | 113.25 | 4,648,195 | 113.94 | -1.28 -1.11% |
| 04/08/19 | 113.80 | 115.42 | 113.32 | 4,580,457 | 115.22 | 1.59 1.40% |
| 04/05/19 | 113.81 | 114.12 | 113.31 | 3,318,300 | 113.63 | 0.39 0.34% |
| 04/04/19 | 112.38 | 114.27 | 112.36 | 5,035,582 | 113.24 | 0.49 0.43% |
| 04/03/19 | 111.88 | 114.14 | 111.40 | 7,036,692 | 112.75 | 2.47 2.24% |
| 04/02/19 | 108.97 | 110.43 | 108.18 | 7,005,550 | 110.28 | 1.64 1.51% |
| 04/01/19 | 107.99 | 108.96 | 106.93 | 5,453,506 | 108.64 | 2.57 2.42% |
| 03/29/19 | 106.05 | 106.63 | 105.36 | 4,327,700 | 106.07 | 1.16 1.11% |
| 03/28/19 | 105.99 | 106.40 | 103.63 | 5,386,431 | 104.91 | -1.06 -1.00% |
| 03/27/19 | 108.39 | 108.83 | 105.45 | 4,728,138 | 105.97 | -2.36 -2.18% |
| 03/26/19 | 108.28 | 108.75 | 107.39 | 3,085,484 | 108.33 | 1.22 1.14% |
| 03/25/19 | 108.13 | 109.22 | 106.26 | 5,478,653 | 107.11 | -2.57 -2.34% |
| 03/22/19 | 111.72 | 112.41 | 109.53 | 3,773,400 | 109.68 | -2.54 -2.26% |
| 03/21/19 | 110.01 | 112.98 | 109.95 | 5,772,696 | 112.22 | 2.59 2.36% |
| 03/20/19 | 110.14 | 110.90 | 109.03 | 3,829,383 | 109.63 | -0.39 -0.35% |
| 03/19/19 | 110.58 | 110.80 | 109.54 | 3,592,073 | 110.02 | 0.21 0.19% |
| 03/18/19 | 110.05 | 111.14 | 108.92 | 4,233,322 | 109.81 | -0.93 -0.84% |
| 03/15/19 | 108.00 | 110.80 | 107.99 | 13,932,200 | 110.74 | 3.64 3.40% |
| 03/14/19 | 107.26 | 107.68 | 105.97 | 5,393,705 | 107.10 | -0.48 -0.45% |
| 03/13/19 | 107.16 | 108.29 | 106.66 | 3,911,090 | 107.58 | 1.06 1.00% |
| 03/12/19 | 106.85 | 107.05 | 105.76 | 3,047,157 | 106.52 | 0.07 0.07% |
| 03/11/19 | 105.16 | 106.90 | 105.00 | 3,319,777 | 106.45 | 1.59 1.52% |
| 03/08/19 | 103.69 | 105.11 | 103.35 | 5,180,800 | 104.86 | -0.09 -0.09% |
| 03/07/19 | 104.85 | 105.72 | 103.68 | 5,430,954 | 104.95 | -0.47 -0.45% |
| 03/06/19 | 106.60 | 106.75 | 105.26 | 3,567,995 | 105.42 | -1.15 -1.08% |
| 03/05/19 | 107.67 | 107.79 | 106.52 | 3,662,008 | 106.57 | -0.83 -0.77% |
| Download Data To Spreadsheet | ||||||
TXN Stock Predictions, Articles, and Texas Instruments News
Texas Instruments Earnings: TXN Stock Slides on Positive Q2 Forecast
In Texas Instruments' latest earnings results, TXN stock declined despite the fact that the company predicts positive results for its Q2.
This Is the Best Price to Buy Texas Instruments Stock
After beating earnings, Texas Instruments soared in value, but TXN stock is still a long-term buy with the makings for a comeback rally.
Texas Instruments Earnings: TXN Stock Gains on Q4 Earnings Beat
Texas Instruments earnings (TXN) were released late in the day on Wednesday, helping to send TXN stock higher as its results beat analysts guidance.
Trade of the Day: Semtech Corp (SMTC)
This morning I am recommending a bearish trade on Semtech Corp (NASDAQ:SMTC), an analog and mixed signal semiconductor supplier. With China still playing tough on trade, semiconductor stocks are still weak.
5 Top Stock Charts for Thursday: Ford, AMD Earnings on Deck
It was another bloodbath in the stock market today, with stocks getting hit left and right. Here are the top stock charts we're watching now.
Texas Instruments Stock Falls on Disappointing Outlook
Texas Instruments stock was down on Wednesday after the company revealed a poor outlook for the fourth quarter of the year.
Texas Instruments Outlook Troubles Semiconductor Stocks — Buy Them Anyway
Chips are moving from the supercycle of clouds and devices to a new phase where they're in everything we buy.
The Micron Stock Selloff Is Utterly Unreasonable — Buy MU Here
The U.S.-China trade war will end soon and MU stock remains a value play as macroeconomic conditions are still favorable to growth for chipmakers like Micron.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
