TXN

Texas Instruments

$105.06 0.77 (0.73%)
19:22 EDT TXN Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.63 (2.50%)
P/E:       26.33
Market Cap:       102.85B
EPS:       3.99
Volume:       2.79M
Day's Range:       104.92 - 107.49
52wk Range:       87.70 - 119.32
Previous Close:       105.06
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

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!