Advertisement
Advertisement
U.S. markets open in 2 hours 8 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
177.66+0.16 (+0.09%)
At close: 04:00PM EST
177.62 -0.04 (-0.02%)
Pre-Market: 07:00AM EST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022175.14177.99173.48177.66177.663,822,900
Dec 01, 2022180.04180.52176.21177.50177.505,479,900
Nov 30, 2022173.37180.51170.97180.46180.469,779,600
Nov 29, 2022173.64174.36171.31172.98172.983,134,000
Nov 28, 2022175.71176.03172.38173.00173.005,358,800
Nov 25, 2022179.25179.29177.03177.07177.071,586,400
Nov 23, 2022177.00179.78176.50178.98178.983,939,100
Nov 22, 2022174.84177.31172.35177.22177.224,673,500
Nov 21, 2022174.42174.67172.27172.40172.404,702,700
Nov 18, 2022176.41176.80174.04175.18175.185,474,800
Nov 17, 2022170.68175.43170.63175.36175.365,339,800
Nov 16, 2022176.42176.42173.05173.46173.467,664,800
Nov 15, 2022182.05182.62176.81177.57177.576,601,000
Nov 14, 2022179.00181.12177.25177.44177.445,447,300
Nov 11, 2022175.05180.79173.40179.49179.496,911,900
Nov 10, 2022172.10175.19168.88174.69174.699,898,200
Nov 09, 2022166.39167.73164.90164.99164.994,800,400
Nov 08, 2022167.44169.84165.76168.11168.115,112,300
Nov 07, 2022163.81166.30161.55165.69165.694,928,300
Nov 04, 2022161.61162.70158.42162.65162.656,689,900
Nov 03, 2022156.38158.61155.33156.52156.524,555,400
Nov 02, 2022163.26166.37158.28158.49158.496,923,900
Nov 01, 2022162.24163.43160.56162.90162.904,972,300
Oct 31, 2022160.40161.55159.26160.63160.636,298,800
Oct 28, 2022155.88161.69155.49161.36161.366,776,100
Oct 28, 20221.24 Dividend
Oct 27, 2022159.80159.94155.43156.76155.527,050,500
Oct 26, 2022152.57161.16151.33157.87156.6212,964,700
Oct 25, 2022161.61164.86161.19162.16160.888,611,200
Oct 24, 2022160.21161.99158.69161.65160.375,467,600
Oct 21, 2022155.41160.03153.94159.72158.467,706,200
Oct 20, 2022153.89156.78152.41153.72152.506,506,200
Oct 19, 2022150.63153.02149.86152.65151.445,060,100
Oct 18, 2022155.09155.98149.54151.51150.314,866,600
Oct 17, 2022152.00152.50149.53150.99149.805,936,100
Oct 14, 2022155.90156.09148.09148.34147.177,470,600
Oct 13, 2022147.61156.79145.97154.34153.127,913,800
Oct 12, 2022153.36153.80151.47151.55150.354,526,100
Oct 11, 2022154.61155.34151.40153.45152.249,526,900
Oct 10, 2022159.55159.61154.15156.79155.556,573,600
Oct 07, 2022164.02165.06158.61159.28158.028,306,400
Oct 06, 2022167.78169.15165.77166.54165.224,171,000
Oct 05, 2022164.32169.23163.47167.80166.475,262,600
Oct 04, 2022163.05165.74162.59165.15163.847,233,100
Oct 03, 2022157.41160.64156.08159.84158.586,668,500
Sep 30, 2022157.22158.80154.68154.78153.566,074,700
Sep 29, 2022160.82161.40156.13158.45157.206,699,000
Sep 28, 2022161.52163.64159.42162.80161.514,881,500
Sep 27, 2022162.23163.43159.30160.71159.444,261,500
Sep 26, 2022161.65163.20160.00160.46159.194,605,800
Sep 23, 2022161.22161.85158.30161.29160.016,936,100
Sep 22, 2022162.59164.56161.22162.62161.335,696,200
Sep 21, 2022166.53170.25163.19163.30162.016,639,800
Sep 20, 2022165.41166.90164.90166.06164.755,220,200
Sep 19, 2022163.58166.63163.52166.25164.934,929,500
Sep 16, 2022162.99165.93161.56165.26163.9513,417,800
Sep 15, 2022164.22165.68161.72162.67161.386,105,400
Sep 14, 2022164.23166.33163.06165.26163.954,792,600
Sep 13, 2022166.08167.34162.00162.65161.367,928,700
Sep 12, 2022171.25171.52169.21170.58169.235,216,800
Sep 09, 2022169.43171.92169.36170.74169.395,196,200
Sep 08, 2022165.24168.54163.87168.41167.085,473,200
Sep 07, 2022163.67167.45163.48165.82164.515,332,400
Sep 06, 2022163.11165.79161.84163.10161.815,057,000
Sep 02, 2022168.00168.78162.38163.00161.714,466,200
Sep 01, 2022163.35166.47162.19166.16164.855,593,800
Aug 31, 2022166.87167.59164.02165.21163.906,489,900
Aug 30, 2022168.22168.85164.76166.74165.425,343,300
Aug 29, 2022169.94170.51167.76167.94166.614,625,800
Aug 26, 2022177.50177.93169.43169.49168.156,583,500
Aug 25, 2022173.65177.51173.25177.31175.914,350,000
Aug 24, 2022171.41172.59170.75172.19170.833,037,800
Aug 23, 2022170.34173.89170.28172.52171.163,663,900
Aug 22, 2022175.47175.47171.11171.44170.084,919,000
Aug 19, 2022176.96177.48175.12176.45175.054,569,500
Aug 18, 2022176.81180.33175.80178.46177.054,390,400
Aug 17, 2022180.61180.95174.88176.71175.316,869,000
Aug 16, 2022184.80185.00182.40183.36181.914,541,600
Aug 15, 2022184.88185.65182.96185.40183.932,863,400
Aug 12, 2022183.18185.98183.04185.38183.914,160,900
Aug 11, 2022183.43185.67181.66182.06180.623,858,300
Aug 10, 2022181.45183.45179.39183.12181.674,276,500
Aug 09, 2022179.94180.20176.10177.71176.305,306,400
Aug 08, 2022182.50184.46181.13182.80181.353,547,300
Aug 05, 2022182.03184.67181.58184.30182.843,690,100
Aug 04, 2022183.77185.99183.22184.91183.454,533,900
Aug 03, 2022178.01184.13177.86183.47182.026,201,100
Aug 02, 2022177.50179.93176.45177.22175.824,442,500
Aug 01, 2022177.94179.11176.75178.80177.394,865,700
Jul 29, 2022174.43179.27174.06178.89177.476,624,000
Jul 29, 20221.15 Dividend
Jul 28, 2022171.92175.83169.59175.75173.226,468,800
Jul 27, 2022166.78171.99165.57171.54169.0711,623,100
Jul 26, 2022164.18164.18160.60160.84158.526,080,600
Jul 25, 2022163.80163.86161.27163.20160.854,201,400
Jul 22, 2022167.71167.71162.87163.90161.545,269,700
Jul 21, 2022165.98166.82163.68166.54164.145,466,700
Jul 20, 2022163.89167.12162.54165.33162.955,889,100
Jul 19, 2022161.36165.68160.65164.64162.275,390,800
Jul 18, 2022161.72162.65159.02159.67157.374,088,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement