TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201998.4499.9897.9499.4299.426,632,000
Jan 17, 201996.1298.4495.8597.5497.546,872,300
Jan 16, 201997.6898.1197.0397.1797.174,559,500
Jan 15, 201996.9998.0496.6497.6397.634,690,800
Jan 14, 201997.3197.8295.9996.3396.335,060,100
Jan 11, 201997.0399.0796.8198.5998.594,738,800
Jan 10, 201995.7697.9495.4797.7297.726,748,500
Jan 09, 201995.0596.4994.7296.2496.246,909,400
Jan 08, 201995.2695.6493.0394.3894.385,863,500
Jan 07, 201992.8095.2292.3694.5094.505,023,900
Jan 04, 201989.9393.3889.4792.9092.907,707,600
Jan 03, 201991.8392.7988.6888.8888.8811,667,500
Jan 02, 201992.7695.2592.4694.4594.456,478,800
Dec 31, 201894.5195.1893.7294.5094.504,113,200
Dec 28, 201894.0695.7593.0893.8193.815,022,200
Dec 27, 201891.3693.8890.5593.8193.815,882,300
Dec 26, 201888.8093.0387.7092.9892.988,075,200
Dec 24, 201890.0090.5587.7687.8087.805,621,600
Dec 21, 201890.4593.3289.8790.4190.4114,349,200
Dec 20, 201890.7791.3889.2090.0990.099,235,000
Dec 19, 201894.3494.9189.5490.5390.539,854,500
Dec 18, 201892.8595.9892.7294.5494.547,675,500
Dec 17, 201894.2894.7391.4891.9291.928,260,200
Dec 14, 201894.6695.9994.2394.2694.266,318,300
Dec 13, 201896.2496.6195.1095.8495.843,647,500
Dec 12, 201896.7997.3795.6095.8195.814,945,000
Dec 11, 201895.7696.6094.5094.5494.549,942,500
Dec 10, 201892.4494.3591.9793.8093.807,549,500
Dec 07, 201896.6797.0392.2492.3892.388,837,800
Dec 06, 201894.1197.3793.6897.3297.327,329,300
Dec 04, 2018100.76101.0895.9696.1196.117,487,100
Dec 03, 2018102.50102.58100.45101.17101.177,828,500
Nov 30, 201897.7899.8996.9299.8599.858,685,900
Nov 29, 201897.9998.4897.3397.4397.435,938,000
Nov 28, 201896.7098.2995.1898.2698.265,659,300
Nov 27, 201895.4996.9995.3996.2896.285,044,700
Nov 26, 201896.4196.6795.3296.3896.384,687,400
Nov 23, 201895.3796.0095.0895.1095.102,066,200
Nov 21, 201897.7598.0795.8596.1396.136,437,700
Nov 20, 201892.9197.9092.9196.8496.848,230,200
Nov 19, 201897.5097.7294.5594.6294.628,265,300
Nov 16, 201896.6398.1196.1597.8597.856,767,000
Nov 15, 201894.5198.4394.1797.9697.967,689,000
Nov 14, 201895.8296.2794.0494.7094.704,975,200
Nov 13, 201894.1196.1793.9094.4894.485,930,800
Nov 12, 201895.0495.1493.0793.4793.478,688,700
Nov 09, 201898.1198.1395.8496.1096.106,256,400
Nov 08, 201896.2698.7996.2498.4898.485,948,300
Nov 07, 201897.8097.9796.3597.2097.205,525,700
Nov 06, 201895.4797.2495.0097.1497.145,413,100
Nov 05, 201894.9196.0294.2595.6695.666,189,400
Nov 02, 201897.7697.9093.8595.0695.0610,088,000
Nov 01, 201893.3897.9993.0097.6097.6010,972,500
Oct 31, 201894.0094.4392.7692.8392.8310,301,100
Oct 30, 201890.0993.1489.7292.9992.998,734,300
Oct 30, 20180.77 Dividend
Oct 29, 201893.0893.5188.5290.1889.419,869,400
Oct 26, 201889.6992.0787.9090.5689.7915,855,200
Oct 25, 201892.2693.4890.8091.7790.9921,038,900
Oct 24, 201893.2596.9891.5092.0191.2225,121,700
Oct 23, 201897.18100.4795.21100.2599.3913,925,900
Oct 22, 201898.65100.4798.4199.7298.876,881,500
Oct 19, 201899.15100.4297.3098.2697.4210,492,500
Oct 18, 2018101.50101.5098.7599.5498.699,668,300
Oct 17, 2018102.90103.17100.98101.54100.675,061,400
Oct 16, 2018100.32102.3699.69102.15101.285,894,100
Oct 15, 201899.70100.4998.6399.4398.586,637,400
Oct 12, 2018102.45102.4599.63101.09100.236,889,100
Oct 11, 2018100.50102.0199.0199.5398.6810,100,300
Oct 10, 2018100.56101.6498.8199.2498.3911,243,700
Oct 09, 2018101.93103.15101.55102.87101.996,041,500
Oct 08, 2018102.22103.11101.17101.93101.067,458,500
Oct 05, 2018105.55105.93101.76103.28102.408,778,800
Oct 04, 2018107.32107.53104.86105.87104.975,846,500
Oct 03, 2018109.03109.20107.41108.18107.265,353,400
Oct 02, 2018107.25109.85107.25108.46107.534,718,400
Oct 01, 2018107.67108.62107.43107.74106.823,661,800
Sep 28, 2018107.22107.46106.06107.29106.374,556,400
Sep 27, 2018106.44107.68106.12107.29106.374,704,200
Sep 26, 2018107.48108.22105.98106.22105.316,478,600
Sep 25, 2018109.25109.56106.81107.55106.636,523,800
Sep 24, 2018109.01110.32108.36109.80108.863,531,200
Sep 21, 2018110.50110.90109.54110.05109.1110,923,900
Sep 20, 2018107.88108.98107.80108.49107.565,562,500
Sep 19, 2018105.12107.51105.10107.37106.456,588,900
Sep 18, 2018104.03105.89103.96104.91104.015,654,900
Sep 17, 2018105.29105.67103.35103.70102.815,598,300
Sep 14, 2018105.96107.16105.13105.36104.466,485,000
Sep 13, 2018105.15106.92104.60105.72104.826,311,100
Sep 12, 2018105.00105.00102.25104.54103.6510,182,300
Sep 11, 2018108.06108.15105.91106.05105.148,165,600
Sep 10, 2018109.17109.48107.49108.32107.405,138,900
Sep 07, 2018110.45111.00108.25108.46107.535,349,300
Sep 06, 2018110.99111.74110.34110.89109.944,813,100
Sep 05, 2018112.38112.95110.85111.13110.185,369,300
Sep 04, 2018111.02112.66110.65112.54111.586,160,300
Aug 31, 2018112.63113.43111.86112.40111.446,550,300
Aug 30, 2018114.92115.36112.49112.58111.625,688,600
Aug 29, 2018115.41115.78114.86115.47114.485,113,900
Aug 28, 2018115.74116.07114.66115.02114.043,214,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...