Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 8 minutes

S&P Futures
4,060.25
-15.25(-0.37%)
Dow Futures
34,331.00
-128.00(-0.37%)
Nasdaq Futures
11,982.75
-27.50(-0.23%)
Russell 2000 Futures
1,887.90
-6.50(-0.34%)
Crude Oil
82.29
+2.31(+2.89%)
Gold
1,808.20
-1.40(-0.08%)

Advertisement

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

177.66

+0.16

(+0.09%)

At close: 04:00PM EST

177.62

-0.04

(-0.02%)

Pre-Market:

07:00AM EST

Advertisement

Time Period:

Dec 05, 2021 - Dec 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	175.14	177.99	173.48	177.66	177.66	3,822,900
Dec 01, 2022	180.04	180.52	176.21	177.50	177.50	5,479,900
Nov 30, 2022	173.37	180.51	170.97	180.46	180.46	9,779,600
Nov 29, 2022	173.64	174.36	171.31	172.98	172.98	3,134,000
Nov 28, 2022	175.71	176.03	172.38	173.00	173.00	5,358,800
Nov 25, 2022	179.25	179.29	177.03	177.07	177.07	1,586,400
Nov 23, 2022	177.00	179.78	176.50	178.98	178.98	3,939,100
Nov 22, 2022	174.84	177.31	172.35	177.22	177.22	4,673,500
Nov 21, 2022	174.42	174.67	172.27	172.40	172.40	4,702,700
Nov 18, 2022	176.41	176.80	174.04	175.18	175.18	5,474,800
Nov 17, 2022	170.68	175.43	170.63	175.36	175.36	5,339,800
Nov 16, 2022	176.42	176.42	173.05	173.46	173.46	7,664,800
Nov 15, 2022	182.05	182.62	176.81	177.57	177.57	6,601,000
Nov 14, 2022	179.00	181.12	177.25	177.44	177.44	5,447,300
Nov 11, 2022	175.05	180.79	173.40	179.49	179.49	6,911,900
Nov 10, 2022	172.10	175.19	168.88	174.69	174.69	9,898,200
Nov 09, 2022	166.39	167.73	164.90	164.99	164.99	4,800,400
Nov 08, 2022	167.44	169.84	165.76	168.11	168.11	5,112,300
Nov 07, 2022	163.81	166.30	161.55	165.69	165.69	4,928,300
Nov 04, 2022	161.61	162.70	158.42	162.65	162.65	6,689,900
Nov 03, 2022	156.38	158.61	155.33	156.52	156.52	4,555,400
Nov 02, 2022	163.26	166.37	158.28	158.49	158.49	6,923,900
Nov 01, 2022	162.24	163.43	160.56	162.90	162.90	4,972,300
Oct 31, 2022	160.40	161.55	159.26	160.63	160.63	6,298,800
Oct 28, 2022	155.88	161.69	155.49	161.36	161.36	6,776,100
Oct 28, 2022	1.24 Dividend
Oct 27, 2022	159.80	159.94	155.43	156.76	155.52	7,050,500
Oct 26, 2022	152.57	161.16	151.33	157.87	156.62	12,964,700
Oct 25, 2022	161.61	164.86	161.19	162.16	160.88	8,611,200
Oct 24, 2022	160.21	161.99	158.69	161.65	160.37	5,467,600
Oct 21, 2022	155.41	160.03	153.94	159.72	158.46	7,706,200
Oct 20, 2022	153.89	156.78	152.41	153.72	152.50	6,506,200
Oct 19, 2022	150.63	153.02	149.86	152.65	151.44	5,060,100
Oct 18, 2022	155.09	155.98	149.54	151.51	150.31	4,866,600
Oct 17, 2022	152.00	152.50	149.53	150.99	149.80	5,936,100
Oct 14, 2022	155.90	156.09	148.09	148.34	147.17	7,470,600
Oct 13, 2022	147.61	156.79	145.97	154.34	153.12	7,913,800
Oct 12, 2022	153.36	153.80	151.47	151.55	150.35	4,526,100
Oct 11, 2022	154.61	155.34	151.40	153.45	152.24	9,526,900
Oct 10, 2022	159.55	159.61	154.15	156.79	155.55	6,573,600
Oct 07, 2022	164.02	165.06	158.61	159.28	158.02	8,306,400
Oct 06, 2022	167.78	169.15	165.77	166.54	165.22	4,171,000
Oct 05, 2022	164.32	169.23	163.47	167.80	166.47	5,262,600
Oct 04, 2022	163.05	165.74	162.59	165.15	163.84	7,233,100
Oct 03, 2022	157.41	160.64	156.08	159.84	158.58	6,668,500
Sep 30, 2022	157.22	158.80	154.68	154.78	153.56	6,074,700
Sep 29, 2022	160.82	161.40	156.13	158.45	157.20	6,699,000
Sep 28, 2022	161.52	163.64	159.42	162.80	161.51	4,881,500
Sep 27, 2022	162.23	163.43	159.30	160.71	159.44	4,261,500
Sep 26, 2022	161.65	163.20	160.00	160.46	159.19	4,605,800
Sep 23, 2022	161.22	161.85	158.30	161.29	160.01	6,936,100
Sep 22, 2022	162.59	164.56	161.22	162.62	161.33	5,696,200
Sep 21, 2022	166.53	170.25	163.19	163.30	162.01	6,639,800
Sep 20, 2022	165.41	166.90	164.90	166.06	164.75	5,220,200
Sep 19, 2022	163.58	166.63	163.52	166.25	164.93	4,929,500
Sep 16, 2022	162.99	165.93	161.56	165.26	163.95	13,417,800
Sep 15, 2022	164.22	165.68	161.72	162.67	161.38	6,105,400
Sep 14, 2022	164.23	166.33	163.06	165.26	163.95	4,792,600
Sep 13, 2022	166.08	167.34	162.00	162.65	161.36	7,928,700
Sep 12, 2022	171.25	171.52	169.21	170.58	169.23	5,216,800
Sep 09, 2022	169.43	171.92	169.36	170.74	169.39	5,196,200
Sep 08, 2022	165.24	168.54	163.87	168.41	167.08	5,473,200
Sep 07, 2022	163.67	167.45	163.48	165.82	164.51	5,332,400
Sep 06, 2022	163.11	165.79	161.84	163.10	161.81	5,057,000
Sep 02, 2022	168.00	168.78	162.38	163.00	161.71	4,466,200
Sep 01, 2022	163.35	166.47	162.19	166.16	164.85	5,593,800
Aug 31, 2022	166.87	167.59	164.02	165.21	163.90	6,489,900
Aug 30, 2022	168.22	168.85	164.76	166.74	165.42	5,343,300
Aug 29, 2022	169.94	170.51	167.76	167.94	166.61	4,625,800
Aug 26, 2022	177.50	177.93	169.43	169.49	168.15	6,583,500
Aug 25, 2022	173.65	177.51	173.25	177.31	175.91	4,350,000
Aug 24, 2022	171.41	172.59	170.75	172.19	170.83	3,037,800
Aug 23, 2022	170.34	173.89	170.28	172.52	171.16	3,663,900
Aug 22, 2022	175.47	175.47	171.11	171.44	170.08	4,919,000
Aug 19, 2022	176.96	177.48	175.12	176.45	175.05	4,569,500
Aug 18, 2022	176.81	180.33	175.80	178.46	177.05	4,390,400
Aug 17, 2022	180.61	180.95	174.88	176.71	175.31	6,869,000
Aug 16, 2022	184.80	185.00	182.40	183.36	181.91	4,541,600
Aug 15, 2022	184.88	185.65	182.96	185.40	183.93	2,863,400
Aug 12, 2022	183.18	185.98	183.04	185.38	183.91	4,160,900
Aug 11, 2022	183.43	185.67	181.66	182.06	180.62	3,858,300
Aug 10, 2022	181.45	183.45	179.39	183.12	181.67	4,276,500
Aug 09, 2022	179.94	180.20	176.10	177.71	176.30	5,306,400
Aug 08, 2022	182.50	184.46	181.13	182.80	181.35	3,547,300
Aug 05, 2022	182.03	184.67	181.58	184.30	182.84	3,690,100
Aug 04, 2022	183.77	185.99	183.22	184.91	183.45	4,533,900
Aug 03, 2022	178.01	184.13	177.86	183.47	182.02	6,201,100
Aug 02, 2022	177.50	179.93	176.45	177.22	175.82	4,442,500
Aug 01, 2022	177.94	179.11	176.75	178.80	177.39	4,865,700
Jul 29, 2022	174.43	179.27	174.06	178.89	177.47	6,624,000
Jul 29, 2022	1.15 Dividend
Jul 28, 2022	171.92	175.83	169.59	175.75	173.22	6,468,800
Jul 27, 2022	166.78	171.99	165.57	171.54	169.07	11,623,100
Jul 26, 2022	164.18	164.18	160.60	160.84	158.52	6,080,600
Jul 25, 2022	163.80	163.86	161.27	163.20	160.85	4,201,400
Jul 22, 2022	167.71	167.71	162.87	163.90	161.54	5,269,700
Jul 21, 2022	165.98	166.82	163.68	166.54	164.14	5,466,700
Jul 20, 2022	163.89	167.12	162.54	165.33	162.95	5,889,100
Jul 19, 2022	161.36	165.68	160.65	164.64	162.27	5,390,800
Jul 18, 2022	161.72	162.65	159.02	159.67	157.37	4,088,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,060.25-15.25(-0.37%)

Dow Futures34,331.00-128.00(-0.37%)

Nasdaq Futures11,982.75-27.50(-0.23%)

Russell 2000 Futures1,887.90-6.50(-0.34%)

Crude Oil82.29+2.31(+2.89%)

Gold1,808.20-1.40(-0.08%)

Texas Instruments Incorporated (TXN)

S&P Futures
4,060.25
-15.25(-0.37%)

Dow Futures
34,331.00
-128.00(-0.37%)

Nasdaq Futures
11,982.75
-27.50(-0.23%)

Russell 2000 Futures
1,887.90
-6.50(-0.34%)

Crude Oil
82.29
+2.31(+2.89%)

Gold
1,808.20
-1.40(-0.08%)