The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Texas Instruments

  • TXN
  • NASDAQ
  • Industrial Products
  • Latest 45.83
  • Currency US$
  • Change 0.62
  • Percent Change 1.371 %
  • Volume 6,542,450
  • Thu Apr 17, 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: 45.83 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 46.06 45.08 45.35 45.83 6,542,450
Apr 16 45.73 44.54 45.70 45.21 8,908,163
Apr 15 45.99 45.04 45.38 45.81 6,506,118
Apr 14 45.76 44.92 45.76 45.32 5,175,064
Apr 11 45.74 44.73 44.77 44.98 8,361,488
Apr 10 47.29 45.52 47.12 45.53 8,497,321
Apr 9 47.36 46.56 46.95 47.24 4,638,876
Apr 8 46.90 46.28 46.36 46.77 6,590,136
Apr 7 46.90 46.02 46.29 46.25 7,278,075
Apr 4 48.00 46.23 47.89 46.34 7,419,302
Apr 3 47.89 47.50 47.73 47.69 2,626,802
Apr 2 47.97 47.46 47.58 47.62 5,153,930
Apr 1 49.77 47.12 47.32 47.53 6,467,807
Mar 31 47.44 46.86 47.06 47.16 4,650,495
Mar 28 47.06 46.12 46.23 46.64 4,329,454
Mar 27 46.62 46.00 46.45 46.08 4,935,675
Mar 26 47.25 46.23 46.98 46.39 6,824,955
Mar 25 46.90 46.10 46.84 46.69 6,606,520
Mar 24 47.00 46.20 46.80 46.57 6,888,967
Mar 21 47.65 46.49 47.43 47.15 21,693,390
Mar 20 46.97 45.41 45.55 46.95 7,694,625
Mar 19 46.01 45.27 45.51 45.52 5,830,908
Mar 18 45.65 45.06 45.21 45.40 4,093,374
Mar 17 45.52 44.41 44.54 45.27 5,897,449
Mar 14 45.29 44.29 44.95 44.31 10,047,541
Mar 13 46.78 44.92 46.50 44.99 9,890,429
Mar 12 46.60 45.52 45.52 46.43 9,523,409
Mar 11 46.24 45.30 45.99 45.67 4,978,236
Mar 10 46.00 45.53 45.91 45.87 3,370,329
Mar 7 46.04 45.62 45.88 45.85 3,872,438