45.83 Up +0.62 +1.37%
Find prices for:
TEXAS INSTRUMENTS INCORPORATED Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 45.74 44.73 44.77 44.98 8,361,488
04/04/2014 48 46.23 47.99 46.34 7,419,302
03/28/2014 47.06 46.12 46.23 46.64 4,297,417
03/21/2014 47.65 46.49 47.43 47.15 21,693,390
03/14/2014 45.29 44.29 44.95 44.31 10,047,541
03/07/2014 46.04 45.62 45.88 45.85 3,872,438
02/28/2014 45.19 44.58 44.88 44.96 5,772,933
02/21/2014 44.43 44.02 44.32 44.15 5,669,450
02/14/2014 43.94 43.4 43.52 43.86 4,919,231
02/07/2014 42 41.29 41.56 41.95 6,038,013
01/31/2014 42.65 41.26 41.39 42.4 12,821,700
01/24/2014 44.03 42.88 43.92 42.95 10,931,654
01/17/2014 43.85 43.01 43.22 43.45 6,633,363
01/10/2014 43.25 42.74 43.15 43.11 5,330,933
01/03/2014 43.46 42.97 43.12 43.29 4,693,347
12/27/2013 43.83 43.59 43.68 43.67 1,938,027
12/20/2013 43 42.49 42.61 42.84 8,648,486
12/13/2013 42.78 41.91 42.65 41.95 5,595,970
12/06/2013 43.56 43.01 43.15 43.49 4,794,092
11/29/2013 43.08 42.51 42.61 43 3,756,415
11/22/2013 42.67 42.15 42.43 42.64 5,002,332
11/15/2013 42.74 42.29 42.6 42.55 4,231,822
11/08/2013 42.04 41.56 41.74 41.98 5,590,102
11/01/2013 42.37 41.82 42.36 42.03 6,033,849
10/25/2013 40.27 39.79 40.05 40.23 7,152,492
10/18/2013 40.76 40.34 40.69 40.71 5,724,381
10/11/2013 40.43 39.82 39.9 40.38 4,500,146
10/04/2013 40.25 39.83 40.15 39.93 6,539,277
09/27/2013 40.33 40 40.25 40.16 3,799,270
09/20/2013 40.91 40.51 40.89 40.52 7,184,426
09/13/2013 40.3 39.74 40.06 40.28 4,272,345
09/06/2013 39.6 38.98 39.6 39.18 4,770,411
08/30/2013 38.65 38.06 38.64 38.2 4,377,337
08/23/2013 39.14 38.71 38.93 39.07 5,162,778
08/16/2013 39.05 38.44 38.5 38.74 5,714,586
08/09/2013 39.94 39.51 39.53 39.78 5,768,639
08/02/2013 39.99 39.41 39.63 39.94 9,305,654
07/26/2013 39.12 38.75 38.76 39.11 6,964,998
07/19/2013 37.6 37.13 37.56 37.26 8,238,731
07/12/2013 37.49 37.01 37.04 37.49 6,618,869
07/05/2013 36.02 35.52 35.76 36 5,764,584
06/28/2013 35.08 34.51 34.59 34.85 11,343,216
06/21/2013 35.06 34.4 34.79 34.95 14,860,265
06/14/2013 35.77 35.24 35.36 35.48 6,267,794
06/07/2013 36.25 35.66 35.98 36.18 5,828,175
05/31/2013 36.41 35.88 36.12 35.91 8,189,107
05/24/2013 36.01 35.53 35.74 35.99 4,786,860
05/17/2013 36.83 36.57 36.71 36.77 10,018,603
05/10/2013 37.23 36.86 37.23 37.04 8,742,292
05/03/2013 37.2 36.87 36.94 37.01 11,805,384
04/26/2013 35.89 35.5 35.58 35.74 6,990,777
04/19/2013 34.4 33.56 33.58 34.25 10,701,054
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:42 AM ET