Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Texas Instruments (NQ: TXN )

203.16 -4.77 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 207.96 207.96 201.40 203.16 6,550,948 -4.77(-2.29%)
Oct 30, 2024 208.00 210.81 207.75 207.93 4,911,787 -3.42(-1.62%)
Oct 29, 2024 206.14 211.59 205.31 211.35 5,522,377 +5.52(+2.68%)
Oct 28, 2024 206.37 207.31 205.00 205.83 4,409,144 -1.10(-0.53%)
Oct 25, 2024 207.61 211.39 206.75 206.93 5,103,211 +0.32(+0.15%)
Oct 24, 2024 202.82 206.91 201.21 206.61 9,308,444 +4.87(+2.41%)
Oct 23, 2024 201.04 203.00 198.00 201.74 10,546,906 +7.77(+4.01%)
Oct 22, 2024 193.61 195.29 192.85 193.97 7,889,419 -1.80(-0.92%)
Oct 21, 2024 196.74 197.93 194.12 195.77 4,947,637 -2.70(-1.36%)
Oct 18, 2024 199.48 199.96 196.74 198.47 4,029,549 +0.17(+0.09%)
Oct 17, 2024 204.90 204.90 198.11 198.30 4,687,087 -2.39(-1.19%)
Oct 16, 2024 201.98 202.09 199.28 200.69 3,311,135 +0.85(+0.43%)
Oct 15, 2024 208.02 208.65 198.90 199.84 6,817,913 -8.81(-4.22%)
Oct 14, 2024 206.14 208.96 205.64 208.66 3,291,559 +3.54(+1.73%)
Oct 11, 2024 201.37 205.79 201.37 205.11 2,815,782 +2.64(+1.30%)
Oct 10, 2024 201.96 203.35 200.88 202.47 3,649,082 -2.50(-1.22%)
Oct 09, 2024 201.55 205.50 201.38 204.97 3,214,947 +2.76(+1.36%)
Oct 08, 2024 200.98 203.25 199.24 202.21 6,283,792 +0.94(+0.47%)
Oct 07, 2024 200.59 202.78 199.67 201.27 2,772,390 -1.44(-0.71%)
Oct 04, 2024 206.10 206.36 201.34 202.71 4,093,117 +1.04(+0.52%)
Oct 03, 2024 201.08 203.44 200.27 201.67 3,166,798 -1.76(-0.87%)
Oct 02, 2024 202.91 205.75 201.71 203.43 4,389,411 +1.83(+0.91%)
Oct 01, 2024 206.06 207.01 199.70 201.60 9,039,371 -4.97(-2.41%)
Sep 30, 2024 206.10 208.70 204.10 206.57 5,459,438 -2.57(-1.23%)
Sep 27, 2024 210.83 211.72 208.81 209.14 3,074,708 -0.12(-0.06%)
Sep 26, 2024 210.32 210.57 205.06 209.26 4,521,162 +4.20(+2.05%)
Sep 25, 2024 203.14 205.37 203.12 205.06 4,123,874 +0.12(+0.06%)
Sep 24, 2024 206.06 208.42 204.61 204.94 5,573,260 +1.09(+0.53%)
Sep 23, 2024 203.89 204.82 202.84 203.85 2,757,093 +0.55(+0.27%)
Sep 20, 2024 204.38 205.26 201.08 203.30 14,502,873 -4.30(-2.07%)
Sep 19, 2024 207.61 210.56 205.69 207.60 5,155,218 +6.89(+3.43%)
Sep 18, 2024 202.68 204.97 199.96 200.71 4,262,761 -0.68(-0.34%)
Sep 17, 2024 199.44 202.25 198.93 201.39 3,478,428 +2.92(+1.47%)
Sep 16, 2024 198.72 199.50 195.99 198.47 3,717,826 -1.46(-0.73%)
Sep 13, 2024 197.11 200.88 196.83 199.93 4,617,352 +3.95(+2.02%)
Sep 12, 2024 201.60 202.00 194.67 195.98 7,202,429 -6.43(-3.18%)
Sep 11, 2024 199.70 202.82 195.04 202.41 5,900,018 +2.61(+1.31%)
Sep 10, 2024 201.17 201.28 197.03 199.80 4,859,261 -1.37(-0.68%)
Sep 09, 2024 202.09 202.29 198.99 201.17 4,864,140 +3.72(+1.88%)
Sep 06, 2024 201.50 201.87 196.73 197.45 6,314,396 -4.10(-2.03%)
Sep 05, 2024 202.30 204.27 199.68 201.55 4,105,159 -2.45(-1.20%)
Sep 04, 2024 201.62 205.74 200.29 204.00 4,650,219 +2.17(+1.08%)
Sep 03, 2024 211.95 211.95 201.19 201.83 9,283,812 -12.51(-5.84%)
Aug 30, 2024 212.58 214.66 211.40 214.34 5,861,065 +3.25(+1.54%)
Aug 29, 2024 210.64 214.41 209.65 211.09 5,622,559 +3.35(+1.61%)
Aug 28, 2024 210.63 211.27 205.97 207.74 3,996,098 -2.95(-1.40%)
Aug 27, 2024 207.92 211.11 207.56 210.69 4,379,230 +2.44(+1.17%)
Aug 26, 2024 209.00 210.01 207.55 208.25 5,806,066 -1.63(-0.78%)
Aug 23, 2024 206.82 210.51 206.31 209.88 6,112,014 +6.11(+3.00%)
Aug 22, 2024 208.46 209.64 202.80 203.77 6,878,281 -4.60(-2.21%)
Aug 21, 2024 206.35 210.88 204.90 208.37 8,119,269 +5.83(+2.88%)
Aug 20, 2024 200.44 204.45 198.09 202.54 7,111,064 +1.88(+0.94%)
Aug 19, 2024 200.54 201.05 198.00 200.66 3,785,624 +0.13(+0.06%)
Aug 16, 2024 201.93 202.45 198.18 200.53 4,236,429 -1.40(-0.69%)
Aug 15, 2024 200.50 203.16 198.50 201.93 5,081,681 +6.32(+3.23%)
Aug 14, 2024 197.01 197.38 193.45 195.61 3,076,153 -1.64(-0.83%)
Aug 13, 2024 193.80 197.71 193.40 197.25 4,969,030 +5.19(+2.70%)
Aug 12, 2024 192.45 193.63 190.78 192.06 5,235,892 -0.15(-0.08%)
Aug 09, 2024 191.02 193.44 189.97 192.21 3,066,477 -1.09(-0.56%)
Aug 08, 2024 187.23 194.01 185.55 193.30 6,371,889 +9.23(+5.01%)
Aug 07, 2024 190.24 191.52 183.72 184.07 5,012,785 -2.88(-1.54%)
Aug 06, 2024 183.52 190.32 182.60 186.95 6,208,723 +5.76(+3.18%)
Aug 05, 2024 184.61 188.74 180.07 181.19 8,659,556 -6.27(-3.34%)
Aug 02, 2024 187.51 189.62 186.07 187.46 8,056,476 -5.87(-3.04%)
Aug 01, 2024 201.75 204.12 190.96 193.33 7,958,306 -10.48(-5.14%)
Jul 31, 2024 204.46 204.46 199.49 203.81 7,462,274 +4.12(+2.06%)
Jul 30, 2024 202.29 203.17 198.42 199.69 6,097,137 -0.88(-0.44%)
Jul 29, 2024 201.96 202.81 199.46 200.57 3,410,848 -0.11(-0.05%)
Jul 26, 2024 199.17 203.06 197.79 200.68 5,419,907 +4.81(+2.46%)
Jul 25, 2024 197.00 200.43 192.86 195.88 9,617,589 -1.12(-0.57%)
Jul 24, 2024 205.03 205.21 195.64 197.00 11,121,406 -0.01(-0.00%)
Jul 23, 2024 199.29 201.67 196.16 197.01 6,146,576 -7.54(-3.69%)
Jul 22, 2024 201.79 204.67 199.71 204.55 6,099,638 +6.74(+3.41%)
Jul 19, 2024 204.03 204.82 197.46 197.81 4,899,739 -6.73(-3.29%)
Jul 18, 2024 203.50 205.66 201.97 204.54 5,532,857 +1.60(+0.79%)
Jul 17, 2024 203.81 209.48 202.71 202.94 7,843,052 -2.34(-1.14%)
Jul 16, 2024 202.16 205.43 201.28 205.28 3,154,778 +4.83(+2.41%)
Jul 15, 2024 200.55 201.77 199.53 200.46 3,109,310 -0.11(-0.05%)
Jul 12, 2024 200.81 203.96 200.01 200.56 3,707,796 +1.87(+0.94%)
Jul 11, 2024 202.49 202.68 198.59 198.70 5,624,077 -3.61(-1.78%)
Jul 10, 2024 200.01 202.46 199.70 202.30 4,589,040 +3.44(+1.73%)
Jul 09, 2024 201.09 201.09 197.79 198.87 3,766,658 -1.30(-0.65%)
Jul 08, 2024 198.72 200.40 198.11 200.17 3,952,420 +2.66(+1.35%)
Jul 05, 2024 198.71 198.85 195.96 197.50 2,906,943 -0.15(-0.08%)
Jul 03, 2024 196.85 198.28 194.83 197.65 2,470,737 +0.52(+0.26%)
Jul 02, 2024 193.73 197.76 193.19 197.14 4,195,475 +3.80(+1.96%)
Jul 01, 2024 192.38 193.72 191.49 193.34 2,891,861 +0.07(+0.04%)
Jun 28, 2024 192.89 196.61 192.25 193.27 8,918,680 +1.09(+0.57%)
Jun 27, 2024 191.42 192.65 190.56 192.18 3,899,717 +0.33(+0.17%)
Jun 26, 2024 192.56 193.73 190.94 191.85 3,322,273 -1.36(-0.70%)
Jun 25, 2024 193.68 193.68 191.57 193.21 3,666,630 +0.56(+0.29%)
Jun 24, 2024 194.31 195.29 192.10 192.66 3,679,005 -1.61(-0.83%)
Jun 21, 2024 193.73 196.20 192.47 194.26 12,620,330 +2.75(+1.44%)
Jun 20, 2024 193.24 193.24 190.94 191.51 5,507,755 -3.47(-1.78%)
Jun 18, 2024 193.98 195.52 192.97 194.98 3,056,670 +1.34(+0.69%)
Jun 17, 2024 191.92 193.93 190.93 193.64 3,828,836 +0.99(+0.52%)
Jun 14, 2024 192.59 194.36 191.82 192.65 3,501,907 -2.36(-1.21%)
Jun 13, 2024 193.74 196.16 193.60 195.01 3,436,772 -2.68(-1.36%)
Jun 12, 2024 198.18 199.99 196.09 197.69 4,684,702 +1.53(+0.78%)
Jun 11, 2024 195.88 196.56 193.22 196.16 4,220,359 -0.18(-0.09%)
Jun 10, 2024 192.92 196.52 192.75 196.34 4,229,841 +2.00(+1.03%)
Jun 07, 2024 194.68 196.11 193.52 194.34 3,330,102 -0.63(-0.32%)
Jun 06, 2024 194.71 195.37 193.26 194.97 3,930,795 +0.16(+0.08%)
Jun 05, 2024 193.52 194.95 192.29 194.81 6,026,983 +2.76(+1.44%)
Jun 04, 2024 192.06 193.17 190.82 192.05 7,268,715 -0.42(-0.22%)
Jun 03, 2024 195.10 195.36 190.46 192.47 4,180,239 -1.28(-0.66%)
May 31, 2024 194.11 195.42 189.03 193.75 9,200,135 -0.66(-0.34%)
May 30, 2024 194.19 194.66 192.50 194.41 5,247,730 +0.76(+0.40%)
May 29, 2024 195.39 196.38 193.50 193.65 5,644,254 -4.66(-2.35%)
May 28, 2024 204.67 204.67 196.63 198.31 8,716,996 +0.42(+0.21%)
May 24, 2024 197.54 198.48 196.47 197.89 4,382,716 +1.88(+0.96%)
May 23, 2024 201.29 201.64 195.57 196.01 7,171,562 -5.22(-2.59%)
May 22, 2024 198.68 202.30 198.36 201.23 9,175,538 +3.51(+1.77%)
May 21, 2024 195.90 198.01 195.57 197.72 5,524,831 -0.19(-0.10%)
May 20, 2024 193.76 197.98 193.24 197.91 5,790,746 +4.15(+2.14%)
May 17, 2024 193.74 195.28 192.58 193.76 4,564,058 +0.05(+0.03%)
May 16, 2024 191.35 194.60 191.34 193.71 5,406,794 -0.56(-0.29%)
May 15, 2024 191.33 194.34 190.65 194.26 5,975,058 +4.37(+2.30%)
May 14, 2024 186.23 190.22 185.89 189.89 4,963,583 +3.29(+1.76%)
May 13, 2024 185.79 187.16 185.46 186.60 3,709,923 +0.76(+0.41%)
May 10, 2024 184.68 186.14 184.53 185.84 5,643,261 +1.72(+0.93%)
May 09, 2024 182.81 184.55 182.47 184.12 5,881,407 +1.36(+0.74%)
May 08, 2024 180.58 182.88 180.32 182.76 4,248,161 +1.27(+0.70%)
May 07, 2024 180.69 182.40 180.49 181.49 5,186,263 +2.28(+1.28%)
May 06, 2024 177.46 179.42 176.84 179.20 4,182,935 +2.72(+1.54%)
May 03, 2024 175.08 177.24 175.02 176.48 4,750,592 +3.07(+1.77%)
May 02, 2024 177.37 177.37 171.29 173.41 4,914,204 +0.59(+0.34%)
May 01, 2024 173.45 176.28 172.03 172.82 7,270,330 -1.20(-0.69%)
Apr 30, 2024 176.00 176.81 173.92 174.03 6,532,521 -2.83(-1.60%)
Apr 29, 2024 175.07 177.35 174.90 176.86 4,248,851 +1.79(+1.02%)
Apr 26, 2024 172.87 175.88 172.62 175.07 5,476,260 +2.20(+1.27%)
Apr 25, 2024 173.68 174.65 169.92 172.87 9,256,157 +0.43(+0.25%)
Apr 24, 2024 175.81 177.05 171.25 172.44 14,157,613 +9.21(+5.65%)
Apr 23, 2024 160.83 164.63 160.25 163.22 6,909,559 +2.01(+1.25%)
Apr 22, 2024 158.08 161.91 157.88 161.21 6,024,144 +3.70(+2.35%)
Apr 19, 2024 160.87 162.19 156.95 157.51 10,642,046 -3.94(-2.44%)
Apr 18, 2024 161.46 162.44 159.36 161.45 5,682,806 -2.00(-1.22%)
Apr 17, 2024 166.09 166.69 163.25 163.45 4,627,783 -1.87(-1.13%)
Apr 16, 2024 165.21 166.23 164.56 165.31 3,435,665 +1.22(+0.75%)
Apr 15, 2024 166.00 167.04 163.07 164.09 4,834,480 +0.02(+0.01%)
Apr 12, 2024 166.13 167.13 163.52 164.07 5,548,907 -4.80(-2.84%)
Apr 11, 2024 167.59 169.52 165.84 168.88 4,411,609 +2.25(+1.35%)
Apr 10, 2024 167.56 168.09 165.62 166.63 5,740,655 -4.48(-2.62%)
Apr 09, 2024 168.68 171.16 167.82 171.10 4,897,383 +3.95(+2.36%)
Apr 08, 2024 165.33 167.98 164.99 167.16 3,197,442 +1.93(+1.17%)
Apr 05, 2024 166.28 166.95 164.87 165.23 5,081,305 -1.02(-0.61%)
Apr 04, 2024 169.44 170.65 165.82 166.24 7,594,176 -1.78(-1.06%)
Apr 03, 2024 167.28 168.57 165.61 168.03 3,340,374 -0.02(-0.01%)
Apr 02, 2024 170.01 170.01 167.30 168.05 3,349,919 -2.77(-1.62%)
Apr 01, 2024 171.76 173.52 170.51 170.82 2,334,920 -1.03(-0.60%)
Mar 28, 2024 171.12 171.92 170.98 171.84 4,484,372 +1.32(+0.78%)
Mar 27, 2024 166.71 170.57 166.54 170.52 4,331,119 +4.89(+2.95%)
Mar 26, 2024 169.11 169.53 165.24 165.63 5,978,960 -2.90(-1.72%)
Mar 25, 2024 168.51 169.99 168.29 168.53 3,343,980 -1.61(-0.95%)
Mar 22, 2024 169.40 171.37 168.94 170.14 4,234,720 -0.11(-0.06%)
Mar 21, 2024 170.48 172.42 169.39 170.25 4,453,321 +2.58(+1.54%)
Mar 20, 2024 164.81 167.83 164.01 167.67 4,464,728 +3.18(+1.93%)
Mar 19, 2024 165.40 166.03 163.73 164.50 5,717,788 -2.42(-1.45%)
Mar 18, 2024 172.17 172.42 166.76 166.91 5,284,832 -3.26(-1.92%)
Mar 15, 2024 167.30 170.68 166.40 170.18 19,341,410 +1.36(+0.81%)
Mar 14, 2024 170.96 171.27 167.50 168.82 5,097,502 -1.52(-0.89%)
Mar 13, 2024 171.53 171.92 168.88 170.34 5,270,940 -2.09(-1.21%)
Mar 12, 2024 173.60 173.95 170.88 172.43 5,881,716 +0.60(+0.35%)
Mar 11, 2024 169.94 171.91 169.20 171.82 4,265,010 +1.86(+1.10%)
Mar 08, 2024 173.08 173.20 169.93 169.96 5,710,109 -2.93(-1.69%)
Mar 07, 2024 169.94 175.34 169.94 172.89 6,061,800 +3.35(+1.98%)
Mar 06, 2024 170.76 173.40 168.36 169.54 6,399,609 +1.21(+0.72%)
Mar 05, 2024 169.03 170.37 166.98 168.32 6,299,836 -1.78(-1.04%)
Mar 04, 2024 170.16 170.70 168.54 170.10 4,461,230 +1.37(+0.81%)
Mar 01, 2024 165.28 169.75 165.05 168.73 5,305,731 +3.67(+2.22%)
Feb 29, 2024 162.66 165.63 162.05 165.06 7,365,159 +4.23(+2.63%)
Feb 28, 2024 161.28 161.66 160.18 160.83 2,973,337 -1.88(-1.15%)
Feb 27, 2024 162.34 163.41 162.02 162.70 2,927,042 +0.63(+0.39%)
Feb 26, 2024 162.38 163.26 161.55 162.07 5,323,542 +0.60(+0.37%)
Feb 23, 2024 163.58 163.75 161.41 161.47 3,527,002 -1.72(-1.05%)
Feb 22, 2024 162.66 163.87 161.27 163.18 5,110,228 +1.33(+0.82%)
Feb 21, 2024 160.31 161.89 159.31 161.85 4,592,350 +1.32(+0.82%)
Feb 20, 2024 157.21 160.70 157.09 160.53 5,479,015 +2.33(+1.47%)
Feb 16, 2024 158.17 159.95 157.26 158.20 3,211,460 -0.33(-0.21%)
Feb 15, 2024 156.74 159.08 156.74 158.53 3,775,744 +2.80(+1.80%)
Feb 14, 2024 155.71 156.88 154.45 155.73 4,599,457 +1.01(+0.65%)
Feb 13, 2024 156.11 157.25 153.35 154.72 5,431,622 -4.17(-2.63%)
Feb 12, 2024 160.19 160.63 158.86 158.89 3,908,044 -1.30(-0.81%)
Feb 09, 2024 159.09 160.27 158.45 160.19 3,973,452 +2.16(+1.37%)
Feb 08, 2024 157.15 158.87 156.62 158.03 3,535,674 +1.42(+0.91%)
Feb 07, 2024 157.76 158.11 156.08 156.61 4,691,279 +0.39(+0.25%)
Feb 06, 2024 157.01 157.53 155.19 156.22 4,196,735 -0.52(-0.33%)
Feb 05, 2024 157.82 157.82 155.45 156.74 4,246,355 -0.30(-0.19%)
Feb 02, 2024 156.23 157.63 155.63 157.04 4,990,415 -0.48(-0.31%)
Feb 01, 2024 157.06 157.70 154.53 157.52 6,628,859 -0.42(-0.27%)
Jan 31, 2024 158.23 160.96 157.16 157.95 8,784,459 -1.90(-1.19%)
Jan 30, 2024 160.69 161.56 159.35 159.85 4,976,696 -2.65(-1.63%)
Jan 29, 2024 160.59 162.78 159.95 162.50 6,208,105 +1.91(+1.19%)
Jan 26, 2024 162.66 162.66 159.80 160.59 8,992,437 -3.26(-1.99%)
Jan 25, 2024 167.42 167.76 163.28 163.85 7,235,741 -2.59(-1.56%)
Jan 24, 2024 167.64 169.22 164.95 166.45 15,426,235 -4.18(-2.45%)
Jan 23, 2024 171.12 172.81 170.55 170.63 9,613,564 -0.48(-0.28%)
Jan 22, 2024 170.29 172.89 169.92 171.11 6,999,892 +1.16(+0.68%)
Jan 19, 2024 167.26 171.43 166.61 169.95 13,636,300 +6.60(+4.04%)
Jan 18, 2024 161.16 163.81 159.70 163.35 6,726,236 +4.40(+2.77%)
Jan 17, 2024 159.10 159.45 156.88 158.96 4,167,739 -1.43(-0.89%)
Jan 16, 2024 160.90 161.96 159.14 160.39 6,828,251 -0.97(-0.60%)
Jan 12, 2024 163.11 163.65 160.40 161.36 4,296,729 -0.75(-0.47%)
Jan 11, 2024 163.60 164.30 161.51 162.11 5,758,204 -1.58(-0.96%)
Jan 10, 2024 164.91 164.93 161.59 163.69 4,130,184 -1.35(-0.82%)
Jan 09, 2024 162.46 166.89 162.46 165.04 5,127,769 +0.09(+0.05%)
Jan 08, 2024 161.69 165.08 161.09 164.95 5,839,453 +3.37(+2.08%)
Jan 05, 2024 161.39 162.69 160.65 161.58 3,154,404 +0.62(+0.39%)
Jan 04, 2024 159.04 162.18 158.94 160.96 6,586,048 -2.23(-1.36%)
Jan 03, 2024 164.41 164.91 162.67 163.19 6,002,776 -2.47(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.