Quantcast
TXN

Historical Stock Prices

$98.26
*  
1.28
1.29%
Get TXN Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading TXN now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 99.15 100.42 97.3 98.26 10,489,980
10/18/2018 101.5 101.5 98.75 99.54 9,667,094
10/17/2018 102.9 103.17 100.98 101.54 4,878,063
10/16/2018 100.32 102.36 99.69 102.15 5,850,514
10/15/2018 99.7 100.49 98.6329 99.43 6,532,987
10/12/2018 102.45 102.45 99.63 101.09 6,739,651
10/11/2018 100.5 102.01 99.01 99.53 10,015,150
10/10/2018 100.555 101.64 98.81 99.24 11,205,530
10/09/2018 101.93 103.15 101.5501 102.87 6,041,096
10/08/2018 102.22 103.11 101.17 101.93 6,982,253
10/05/2018 105.55 105.93 101.76 103.28 8,771,900
10/04/2018 107.32 107.53 104.86 105.87 5,846,474
10/03/2018 109.03 109.2 107.41 108.18 4,926,453
10/02/2018 107.25 109.85 107.25 108.46 4,342,540
10/01/2018 107.67 108.62 107.43 107.74 3,654,607
09/28/2018 107.22 107.46 106.06 107.29 4,298,352
09/27/2018 106.44 107.68 106.12 107.29 4,084,956
09/26/2018 107.48 108.22 105.98 106.22 5,368,029
09/25/2018 109.25 109.56 106.81 107.55 5,651,874
09/24/2018 109.01 110.32 108.36 109.8 3,396,454
09/21/2018 110.5 110.9 109.54 110.05 10,637,300
09/20/2018 107.88 108.9819 107.8 108.49 5,421,020
09/19/2018 105.12 107.51 105.1 107.37 6,508,785
09/18/2018 104.03 105.89 103.96 104.91 5,562,582
09/17/2018 105.29 105.67 103.35 103.7 5,434,229
09/14/2018 105.96 107.16 105.13 105.36 6,127,908
09/13/2018 105.15 106.92 104.6 105.72 6,156,864
09/12/2018 105 105 102.25 104.54 10,175,670
09/11/2018 108.06 108.15 105.91 106.05 8,165,211
09/10/2018 109.17 109.48 107.49 108.32 5,044,818
09/07/2018 110.45 111 108.25 108.46 5,315,831
09/06/2018 110.99 111.74 110.34 110.89 4,802,951
09/05/2018 112.38 112.95 110.845 111.13 5,342,694
09/04/2018 111.02 112.66 110.65 112.54 6,065,386
08/31/2018 112.63 113.43 111.86 112.4 6,550,286
08/30/2018 114.92 115.36 112.49 112.58 5,631,562
08/29/2018 115.41 115.7795 114.86 115.47 5,113,903
08/28/2018 115.74 116.07 114.66 115.02 3,214,415
08/27/2018 114.65 115.66 114.15 115.25 3,682,640
08/24/2018 112.96 113.79 112.34 113.64 3,150,958
08/23/2018 112.18 113.66 112.1604 112.4 2,797,874
08/22/2018 110.64 112.69 109.27 112.19 3,995,383
08/21/2018 109.5 111.75 109.34 111.51 4,453,206
08/20/2018 109.75 109.8 108.54 109.03 3,228,573
08/17/2018 108.87 109.98 107.01 109.64 3,367,833
08/16/2018 110.12 110.54 109.08 109.4 2,916,241
08/15/2018 109.24 110.08 108.35 109.6 3,532,638
08/14/2018 110.67 110.99 109.8675 110.34 2,953,535
08/13/2018 110.56 111.435 109.84 109.94 3,889,006
08/10/2018 111.74 112.32 109.3499 110.09 7,651,829
08/09/2018 116 116.09 114.03 114.34 3,380,590
08/08/2018 115.66 116.61 115.16 116.16 2,890,831
08/07/2018 113.77 115.81 113.34 115.76 5,196,609
08/06/2018 112.28 113.52 112.12 113.11 2,966,687
08/03/2018 112.33 112.98 111.93 112.84 3,306,819
08/02/2018 110.15 113 110.0038 112.21 4,503,881
08/01/2018 111.16 111.975 110.33 111 5,291,820
07/31/2018 111.99 112.59 110.92 111.32 5,183,293
07/30/2018 111.99 112.3732 110.7 110.91 4,301,312
07/27/2018 113.3 114.29 112.02 112.6 4,341,767
07/26/2018 113.95 114.46 112.94 113.3 5,421,768
07/25/2018 113.4 114.39 110.03 113.22 8,211,328
07/24/2018 115.06 116.46 113.35 113.8 4,226,974
07/23/2018 114.35 114.83 113.04 114.67 2,847,259
07/20/2018 114.97 115.73 114.24 115 4,358,011
07/19/2018 115.53 115.66 114.23 114.59 4,957,047
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio