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 48.18
  • Currency US$
  • Change 0.16
  • Percent Change 0.333 %
  • Volume 3,432,990
  • Fri Aug 29, 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: 48.18 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 48.34 47.89 48.31 48.18 3,432,990
Aug 28 48.16 47.49 47.61 48.02 3,434,204
Aug 27 47.84 47.23 47.62 47.78 4,945,852
Aug 26 47.64 47.31 47.46 47.49 4,560,394
Aug 25 48.50 47.26 48.37 47.37 4,986,896
Aug 22 48.35 47.96 48.26 48.02 3,196,899
Aug 21 48.23 47.80 47.94 48.17 3,698,624
Aug 20 47.99 47.67 47.68 47.88 5,266,440
Aug 19 47.92 47.45 47.61 47.69 3,092,243
Aug 18 47.74 47.36 47.55 47.56 3,806,301
Aug 15 47.73 46.98 47.67 47.56 5,854,093
Aug 14 47.33 47.01 47.18 47.26 2,550,673
Aug 13 47.20 46.83 47.20 47.08 5,457,832
Aug 12 46.74 46.24 46.25 46.66 3,788,180
Aug 11 46.82 46.20 46.20 46.50 3,393,335
Aug 8 46.39 45.84 45.90 46.33 4,992,326
Aug 7 46.50 45.60 46.45 45.67 6,689,413
Aug 6 46.44 45.78 45.88 46.17 4,940,911
Aug 5 46.46 45.92 46.46 45.99 7,867,656
Aug 4 46.50 46.05 46.20 46.39 5,327,074
Aug 1 46.63 46.12 46.27 46.24 7,316,771
Jul 31 46.94 46.02 46.84 46.25 8,565,848
Jul 30 47.38 46.76 47.00 47.23 5,408,191
Jul 29 47.48 46.77 47.19 46.77 6,139,692
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
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.