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 35.99
  • Currency US$
  • Change
  • Percent Change
  • Volume 4,786,860
  • Fri May 24, 2013 4:00 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: 35.99 Last Trade: May 24, 2013
Date High Low Open Close Volume
May 24 36.01 35.52 35.74 35.99 4,786,860
May 23 36.16 35.53 35.73 35.99 7,566,204
May 22 36.74 35.81 36.48 36.01 10,122,850
May 21 36.80 36.51 36.70 36.60 6,651,580
May 20 36.84 36.58 36.75 36.63 8,727,602
May 17 36.83 36.57 36.68 36.77 10,018,603
May 16 36.98 36.58 36.79 36.60 10,209,262
May 15 36.88 36.46 36.57 36.81 11,921,989
May 14 36.80 36.48 36.53 36.51 7,124,841
May 13 37.03 36.54 36.92 36.54 9,398,617
May 10 37.23 36.86 37.23 37.04 8,742,292
May 9 37.36 36.94 37.00 37.01 7,754,567
May 8 37.23 36.91 36.92 37.09 6,355,827
May 7 37.15 36.86 37.11 37.04 5,820,093
May 6 37.25 36.81 37.19 37.04 6,140,180
May 3 37.20 36.87 36.94 37.01 11,805,384
May 2 36.90 36.30 36.58 36.70 9,582,007
May 1 36.80 35.86 36.25 36.41 15,211,928
Apr 30 36.24 35.76 35.95 36.21 7,430,688
Apr 29 36.10 35.68 35.98 35.97 5,335,429
Apr 26 35.89 35.50 35.58 35.74 6,990,777
Apr 25 36.26 35.93 36.16 36.11 11,218,597
Apr 24 36.14 35.33 35.53 36.01 12,075,535
Apr 23 36.23 35.16 35.32 35.70 15,250,639
Apr 22 35.60 34.06 34.31 34.81 10,722,767
Apr 19 34.40 33.56 33.83 34.25 10,701,054
Apr 18 34.81 33.88 34.65 33.92 12,616,969
Apr 17 35.03 34.01 35.00 34.21 17,043,804
Apr 16 35.86 35.16 35.43 35.74 9,367,139
Apr 15 35.88 35.27 35.58 35.27 9,517,367