Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

Texas Instruments Incorporated

(NASDAQ: TXN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
35.71 Down -0.41 -1.14%
Find prices for:
MORE ON TXN
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
04/12/2013 35.88 35.23 35.67 35.85 6,753,032
04/05/2013 34.23 33.81 34.14 34.2 11,092,029
03/29/2013 35.48 35.48 35.48 35.48 0
03/22/2013 34.72 34.33 34.56 34.46 7,647,334
03/15/2013 35.4 34.85 35.2 35.08 14,809,084
03/08/2013 35.32 34.82 35.25 35.29 11,512,605
03/01/2013 34.57 33.83 34.13 34.52 9,336,814
02/22/2013 34.25 33.15 33.16 34.18 20,543,027
02/15/2013 33.86 33.4 33.83 33.59 6,519,025
02/08/2013 34.29 33.56 33.61 34.28 13,022,820
02/01/2013 33.75 33.08 33.18 33.72 13,854,342
01/25/2013 33.29 32.71 33.15 32.8 8,437,520
01/18/2013 33.54 33.02 33.03 33.52 13,294,665
01/11/2013 32.64 32.33 32.41 32.42 5,376,454
01/04/2013 32.18 31.75 32 31.82 7,606,567
12/28/2012 30.89 30.44 30.55 30.47 4,822,277
12/21/2012 31.08 30.4 30.93 30.93 13,372,980
12/14/2012 31.1 30.36 30.45 30.8 9,093,267
12/07/2012 29.89 29.52 29.88 29.85 5,019,048
11/30/2012 30.2 29.44 30.06 29.47 11,689,699
11/23/2012 29.84 29.17 29.44 29.59 4,249,850
11/16/2012 28.95 28.05 28.82 28.32 12,828,634
11/09/2012 29.9 29 29.13 29.51 11,330,697
11/02/2012 29.3 28.48 29.27 28.53 9,844,952
10/26/2012 28.92 28.06 28.09 28.92 13,015,509
10/19/2012 28.77 27.74 28.77 27.81 11,642,332
10/12/2012 27.53 27.06 27.28 27.28 7,583,176
10/05/2012 28.53 27.98 28 28.16 10,466,526
09/28/2012 27.82 27.4 27.8 27.56 9,304,458
09/21/2012 29.29 28.96 28.97 28.99 10,882,261
09/14/2012 29.7 29.02 29.04 29.56 10,378,550
09/07/2012 29.34 29.04 29.3 29.18 8,065,255
08/31/2012 29.38 28.88 29.31 29.04 8,706,253
08/24/2012 29.68 29.12 29.21 29.56 5,738,994
08/17/2012 30.38 29.82 30.38 29.86 10,129,069
08/10/2012 29.75 29.33 29.52 29.75 6,591,086
08/03/2012 28.38 27.61 27.61 28.27 8,619,741
07/27/2012 27.49 26.79 27.18 27.34 11,709,903
07/20/2012 28.02 27.22 28.02 27.25 9,478,267
07/13/2012 27.12 26.67 26.74 27.02 7,267,971
07/06/2012 28.32 27.38 28.22 27.72 7,054,199
06/29/2012 28.7 27.39 27.42 28.69 14,742,958
06/22/2012 28.13 27.57 27.75 28.05 7,851,590
DATA PROVIDERS

Copyright © 2013 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 1:05 AM ET
Ad Choice Feedback