Cboe CA - Free Realtime Quote CAD

Texas Instruments Incorporated (TXN.NE)

Compare
16.77
+0.46
+(2.82%)
As of 10:58:14 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202516.0416.7715.7816.7716.772,304
Apr 4, 202516.7616.7616.3116.3116.314,577
Apr 3, 202518.1018.1017.6917.6917.692,982
Apr 2, 202519.0019.1818.9919.2019.206,800
Apr 1, 202519.0419.0418.9819.1819.1866,002
Mar 31, 202519.4619.4619.4619.4619.46-
Mar 28, 202519.4619.4619.4619.4619.46-
Mar 27, 202519.2519.5119.2519.4619.461,927
Mar 26, 202519.7819.8319.7819.8319.831,205
Mar 25, 202520.0120.0120.0120.0120.01-
Mar 24, 202520.0120.1019.9120.0120.01926
Mar 21, 202519.1519.3419.1519.3419.34570
Mar 20, 202519.3919.5219.3419.4619.463,214
Mar 19, 202519.2819.7219.2819.6219.622,007
Mar 18, 202519.2619.3119.2019.3219.327,600
Mar 17, 202519.4619.4619.4119.3619.361,100
Mar 14, 202518.9719.0218.8818.9918.994,789
Mar 13, 202518.8918.9218.6518.6818.682,410
Mar 12, 202519.0019.1718.8618.8918.894,817
Mar 11, 202519.4119.4119.0619.1019.1057,180
Mar 10, 202520.0820.1020.0820.1120.11500
Mar 7, 202520.3820.3820.2021.0821.08200
Mar 6, 202520.6320.6820.6321.0821.08250
Mar 5, 202520.6821.1820.6821.0821.081,200
Mar 4, 202521.1021.1021.1021.1021.10-
Mar 3, 202521.1021.1021.1021.1021.10-
Feb 28, 202521.0021.1020.6921.1021.107,300
Feb 27, 202520.6920.6920.6220.6220.625,951
Feb 26, 202521.2621.4521.1021.3021.3024,900
Feb 25, 202521.6221.6221.6221.6221.62-
Feb 24, 202521.7122.0521.6221.6221.621,802
Feb 21, 202521.9921.9921.7321.8121.811,753
Feb 20, 202521.9222.0021.9221.9821.985,137
Feb 19, 202520.4521.2820.4521.2021.2013,270
Feb 18, 202520.0620.1420.0620.1420.143,799
Feb 14, 202519.7619.7619.7619.7619.76185
Feb 13, 202519.5819.5919.4319.5019.503,875
Feb 12, 202519.2019.4519.1019.4519.45952
Feb 11, 202519.4319.4319.3819.3819.38235
Feb 10, 202519.4019.4019.4019.4019.40678
Feb 7, 202519.6419.6419.3919.4019.403,351
Feb 6, 202519.5919.6619.5719.6619.661,758
Feb 5, 202519.5619.5619.5619.5619.56241
Feb 4, 202519.7319.7319.4219.5119.511,850
Feb 3, 202519.5019.7819.3719.5819.582,637
Jan 31, 2025 0.15 Dividend
Jan 31, 202520.0720.0720.0720.3720.37780
Jan 30, 202519.9019.9719.9019.8919.74525
Jan 29, 202519.5019.6219.4919.5519.41235
Jan 28, 202519.9019.9019.5019.5319.396,243
Jan 27, 202520.2720.5019.9520.2020.05237,560
Jan 24, 202520.5520.6420.0520.0519.90126,009
Jan 23, 202521.2221.6921.1221.6621.5078,260
Jan 22, 202521.3221.3521.3021.3421.181,002
Jan 21, 202520.9020.9020.9020.8620.711,722
Jan 20, 202520.8820.8820.8820.8820.73310
Jan 17, 202520.7220.8320.7220.8320.68684
Jan 16, 202520.2220.3820.2220.3820.232,750
Jan 15, 202520.6420.6420.6420.6420.49-
Jan 14, 202520.6420.6420.6420.6420.49-
Jan 13, 202520.4820.4820.4820.6420.492,019
Jan 10, 202520.5220.6920.5220.6620.511,109
Jan 9, 202520.7520.7520.7520.7520.60-
Jan 8, 202520.6820.7520.6820.7520.604,100
Jan 7, 202521.0021.0020.7420.7520.603,522
Jan 6, 202520.8820.8920.8820.8920.741,386
Jan 3, 202520.2720.5820.2720.5820.434,946
Jan 2, 202520.2820.2820.2820.2820.13-
Dec 31, 202420.2820.2820.2820.2820.13150
Dec 30, 202420.5920.5920.5920.5920.44-
Dec 27, 202420.5920.5920.5920.5920.44-
Dec 24, 202420.5920.5920.5920.5920.44-
Dec 23, 202420.3520.5920.3520.5920.442,792
Dec 20, 202420.5320.5320.5320.5320.38-
Dec 19, 202420.5320.5320.5320.5320.38-
Dec 18, 202420.7620.7620.7620.5320.38150
Dec 17, 202420.5420.5620.5420.4720.32783
Dec 16, 202420.6220.6220.6220.6220.47-
Dec 13, 202420.6220.6220.6220.6220.47-
Dec 12, 202420.6020.6220.6020.6220.47200
Dec 11, 202420.5520.5520.5520.5520.40-
Dec 10, 202420.8820.8820.5520.5520.404,420
Dec 9, 202421.0021.0021.0021.0020.85104
Dec 6, 202420.8920.8920.8920.8920.74-
Dec 5, 202421.1521.1520.8920.8920.74486
Dec 4, 202421.4221.4221.4221.4221.26-
Dec 3, 202421.5521.5521.4221.4221.263,740
Dec 2, 202421.5221.5221.5221.5221.36-
Nov 29, 202421.5221.5221.5221.5221.36-
Nov 28, 202421.5221.5221.5221.5221.36-
Nov 27, 202421.4821.5221.4821.5221.36363
Nov 26, 202422.0722.0722.0722.0721.91-
Nov 25, 202422.0722.0722.0722.0721.91455
Nov 22, 202421.4521.4521.4421.4421.282,264
Nov 21, 202421.5021.5021.4921.4921.33247
Nov 20, 202421.8621.8621.8621.8621.70-
Nov 19, 202421.8521.8521.8521.8621.704,022
Nov 18, 202421.7521.7521.7521.7521.59-
Nov 15, 202422.0722.0721.7521.7521.59325
Nov 14, 202422.4022.4022.4022.4022.24179
Nov 13, 202422.4322.4322.4222.4222.26662
Nov 12, 202423.3723.3723.3723.3723.20-
Nov 11, 202423.6423.6423.3723.3723.201,648
Nov 8, 202423.7023.8623.7023.8623.69350
Nov 7, 202423.4623.4623.4623.4623.29402
Nov 6, 202422.5823.4022.5823.4023.231,709
Nov 5, 202422.0122.0122.0122.0321.871,015
Nov 4, 202422.1722.1722.1722.1722.01192
Nov 1, 202421.9921.9921.9921.9921.83-
Oct 31, 2024 0.15 Dividend
Oct 31, 202422.4022.4021.9921.9921.832,072
Oct 30, 202422.6922.8622.6922.8622.55610
Oct 29, 202422.9322.9722.9222.9222.611,708
Oct 28, 202422.5022.5022.4122.4122.10247
Oct 25, 202422.9222.9222.5322.5322.221,017
Oct 24, 202422.1622.3822.1622.3822.07202
Oct 23, 202421.8721.9821.7521.8921.595,538
Oct 22, 202421.1221.1721.1221.1720.88254
Oct 21, 202421.6321.6321.6321.6321.33-
Oct 18, 202421.6321.6321.6321.6321.33-
Oct 17, 202421.7621.7621.6321.6321.333,576
Oct 16, 202421.6321.6321.6321.6321.33-
Oct 15, 202421.6321.6321.6321.6321.33157
Oct 11, 202422.1022.1022.1022.1021.80-
Oct 10, 202422.0522.1022.0522.1021.80301
Oct 9, 202422.0022.0022.0022.0021.70-
Oct 8, 202422.0822.0822.0022.0021.70533
Oct 7, 202422.0422.0422.0422.0421.74-
Oct 4, 202422.1722.1722.0422.0421.742,200
Oct 3, 202422.9222.9222.9222.9222.61-
Oct 2, 202422.9222.9222.9222.9222.61-
Oct 1, 202422.9222.9222.9222.9222.61-
Sep 30, 202422.9222.9222.9222.9222.61-
Sep 27, 202422.9222.9222.9222.9222.61100
Sep 26, 202422.6522.6522.6522.6522.34105
Sep 25, 202422.2622.2622.2622.2621.96230
Sep 24, 202422.3522.5122.3522.3822.07952
Sep 23, 202422.1522.1522.1522.1321.83100
Sep 20, 202422.1822.1821.9621.9621.66450
Sep 19, 202422.5022.5022.5022.5022.19200

Related Tickers

QCOM.NE QUALCOMM Incorporated
17.16
+0.18%
 
MU.NE Micron Technology, Inc.
14.85
+0.75%
 
INTC.NE Intel Corporation
11.26
-2.67%
 
AMD.TO Advanced Micro Devices, Inc.
15.38
-4.77%
 
AVGO.NE Broadcom Inc.
36.04
+3.71%
 
NVDA.TO NVIDIA Corporation
22.17
+1.70%
 
UMC United Microelectronics Corporation
6.09
-2.33%
 
INTC Intel Corporation
19.28
-2.87%
 
AMD Advanced Micro Devices, Inc.
82.39
-3.93%
 
AVGO Broadcom Inc.
151.33
+3.44%