U.S. Markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
86.05+0.22 (+0.26%)
At close: 4:00PM EDT

86.95 +0.90 (1.05%)
After hours: 7:54PM EDT

People also watch
AMATXLNXQCOMADIAMD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201786.0286.5985.6786.0586.054,863,854
Sep 20, 201787.0087.0084.4885.8385.834,872,200
Sep 19, 201786.3787.2485.6486.8186.814,036,800
Sep 18, 201785.0086.4784.8986.1486.145,593,600
Sep 15, 201783.1485.0382.8784.8484.8410,333,200
Sep 14, 201782.4083.6782.4083.2983.293,503,300
Sep 13, 201782.8482.9482.2882.7082.702,626,800
Sep 12, 201782.3482.9582.1682.8982.894,596,300
Sep 11, 201781.9082.7381.8182.2282.223,916,800
Sep 08, 201781.9882.0481.2581.3881.382,430,300
Sep 07, 201782.4583.9981.7982.0082.003,599,900
Sep 06, 201782.2482.3781.5982.0782.073,682,700
Sep 05, 201782.3282.4981.2781.8581.853,691,900
Sep 01, 201782.7483.1182.3882.5482.542,665,200
Aug 31, 201782.4482.9582.1382.8282.824,411,300
Aug 30, 201781.2182.4181.1082.3182.314,522,200
Aug 29, 201780.0881.2580.0381.0381.033,729,600
Aug 28, 201781.4481.6680.5880.7680.763,088,500
Aug 25, 201781.5881.9080.9480.9880.982,627,700
Aug 24, 201781.1681.5080.8281.2581.253,511,100
Aug 23, 201780.2481.1280.0780.8980.894,109,300
Aug 22, 201780.3481.1380.0680.7580.754,359,200
Aug 21, 201780.1480.2479.6079.8979.893,347,300
Aug 18, 201780.0980.6979.9479.9779.973,626,000
Aug 17, 201781.9582.1680.0980.1580.154,151,500
Aug 16, 201782.4282.6681.9582.4682.463,291,900
Aug 15, 201782.0782.3181.6981.9581.953,750,300
Aug 14, 201781.4882.2181.2082.0582.053,788,600
Aug 11, 201780.5881.3480.4380.8980.893,426,100
Aug 10, 201781.8082.0080.2880.3680.364,469,200
Aug 09, 201781.9782.3181.3882.2882.284,274,000
Aug 08, 201781.9983.6981.8982.4582.457,184,600
Aug 07, 201781.4482.2081.4482.1782.172,827,700
Aug 04, 201781.6381.9681.2581.4381.432,325,200
Aug 03, 201781.3081.7380.9781.3681.362,748,500
Aug 02, 201782.0182.0180.6481.3181.313,179,800
Aug 01, 201781.6081.8481.0281.7181.713,366,100
Jul 31, 201780.8381.6680.7881.3881.385,954,600
Jul 28, 201780.4281.0480.0580.7180.715,228,000
Jul 27, 201782.1382.5380.0980.9780.977,152,200
Jul 27, 20170.5 Dividend
Jul 26, 201783.0084.2481.9682.5382.036,983,000
Jul 25, 201781.0581.9380.5881.3980.906,439,700
Jul 24, 201781.8681.8780.6080.9280.434,350,900
Jul 21, 201781.4682.0081.0081.7081.214,597,600
Jul 20, 201782.2082.8181.8682.6982.193,766,700
Jul 19, 201782.4982.7081.8682.1681.663,133,500
Jul 18, 201781.5082.2181.1582.1681.662,773,500
Jul 17, 201781.8282.0081.4881.6681.172,972,700
Jul 14, 201780.9582.1180.8582.0081.503,654,700
Jul 13, 201780.4180.9880.2780.5480.053,372,800
Jul 12, 201779.4680.5479.4680.5280.033,891,700
Jul 11, 201778.7879.1578.2879.0478.562,729,200
Jul 10, 201778.4379.0977.9378.7878.303,611,500
Jul 07, 201777.3178.6677.3178.4878.005,342,900
Jul 06, 201776.1977.6976.1976.8676.395,022,600
Jul 05, 201776.6377.5176.2476.9176.446,680,800
Jul 03, 201777.4577.6476.4076.4175.953,494,200
Jun 30, 201777.6977.6976.6176.9376.464,678,000
Jun 29, 201777.5077.9375.9276.9076.436,644,600
Jun 28, 201777.6178.2176.9578.0677.596,362,100
Jun 27, 201778.0078.2776.9476.9576.485,797,000
Jun 26, 201780.0480.0978.2478.3177.844,913,100
Jun 23, 201779.0680.0278.6479.5879.104,052,600
Jun 22, 201779.9580.0578.9579.0578.573,327,400
Jun 21, 201779.7079.9279.2379.6779.194,318,600
Jun 20, 201781.1681.2379.5479.5779.093,831,300
Jun 19, 201780.3781.4580.2881.4280.933,569,100
Jun 16, 201779.8580.2379.0279.7079.226,246,800
Jun 15, 201779.3580.4079.2280.0879.593,061,900
Jun 14, 201781.2681.4979.4480.1679.673,944,200
Jun 13, 201781.4181.8080.6080.9980.504,324,800
Jun 12, 201779.8281.3279.6781.0580.566,746,200
Jun 09, 201784.2384.6579.9480.9080.416,815,700
Jun 08, 201783.2084.3682.6284.3483.834,410,200
Jun 07, 201782.8083.4382.2982.8982.393,763,000
Jun 06, 201781.6582.8881.5182.2281.723,279,300
Jun 05, 201781.6682.3881.6681.8981.392,589,900
Jun 02, 201781.9681.9780.8681.6381.144,725,900
Jun 01, 201782.6182.8681.2281.4981.004,320,100
May 31, 201782.2083.2482.1882.4981.996,503,900
May 30, 201781.0082.2081.0081.9781.473,258,100
May 26, 201780.8681.1880.3281.1280.632,811,200
May 25, 201780.4980.9979.9880.7980.303,226,100
May 24, 201780.3080.3079.7480.0579.573,671,500
May 23, 201780.5080.5579.4579.6979.213,683,700
May 22, 201780.4880.9380.0580.3779.883,672,100
May 19, 201779.3981.0479.3080.3079.817,506,600
May 18, 201778.9279.6978.4279.2378.754,930,900
May 17, 201781.5482.0678.6178.6878.206,401,800
May 16, 201781.8882.3281.4582.2781.773,918,500
May 15, 201780.6581.6280.4681.5581.063,596,100
May 12, 201780.7780.7780.2880.6980.202,648,900
May 11, 201780.2080.6879.6580.4079.913,168,400
May 10, 201779.9880.6779.7780.4980.005,180,400
May 09, 201779.3879.8379.2779.4578.974,433,900
May 08, 201779.7079.8279.3679.4678.982,776,600
May 05, 201779.4579.6479.1479.6379.153,653,900
May 04, 201779.9880.0379.0879.3078.823,241,300
May 03, 201779.2079.9379.0079.7779.294,665,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...