The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Texas Instruments

  • TXN
  • NASDAQ
  • Industrial Products
  • Latest 47.35
  • Currency US$
  • Change 0.53
  • Percent Change 1.132 %
  • Volume 11,324,786
  • Mon Jul 28, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 47.35 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 47.44 46.38 46.85 47.35 11,324,786
Jul 25 47.73 46.77 47.73 46.82 9,472,077
Jul 24 48.61 47.78 48.50 47.86 9,871,866
Jul 23 49.24 48.15 49.22 48.20 12,255,394
Jul 22 49.24 48.44 49.00 49.12 8,210,488
Jul 21 49.34 48.08 48.08 49.17 7,689,722
Jul 18 48.97 48.17 48.42 48.82 5,178,802
Jul 17 48.93 48.06 48.53 48.15 5,321,585
Jul 16 49.20 48.81 49.00 49.05 4,894,528
Jul 15 49.12 48.42 48.98 48.66 5,461,604
Jul 14 49.53 48.86 49.44 48.92 5,171,482
Jul 11 49.29 48.83 48.83 49.29 4,231,398
Jul 10 49.09 48.28 48.76 49.00 4,907,412
Jul 9 49.41 48.83 49.06 49.28 4,378,169
Jul 8 49.04 48.52 48.52 48.85 4,789,762
Jul 7 49.08 48.73 48.73 48.92 2,912,704
Jul 3 48.98 48.50 48.58 48.95 1,689,539
Jul 2 48.67 48.33 48.33 48.51 2,825,514
Jul 1 48.73 47.93 48.03 48.49 4,714,541
Jun 30 47.95 47.48 47.67 47.79 3,109,781
Jun 27 47.78 47.37 47.72 47.76 4,105,898
Jun 26 48.05 47.38 48.04 47.79 3,533,031
Jun 25 48.11 46.55 46.66 48.04 3,644,997
Jun 24 48.20 47.64 47.89 47.71 3,732,837
Jun 23 48.17 47.82 47.98 48.08 3,002,643
Jun 20 48.22 47.56 48.06 47.94 8,463,866
Jun 19 48.21 47.62 48.08 47.91 5,185,395
Jun 18 48.30 47.63 48.28 47.87 3,973,118
Jun 17 48.32 47.92 47.96 48.26 3,845,290
Jun 16 48.29 47.80 48.05 48.13 4,473,171
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.