U.S. Markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
195.43+2.34 (+1.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 2021193.31195.56192.74195.43195.433,127,300
Apr 08, 2021196.09196.09193.35195.20195.203,157,200
Apr 07, 2021194.46194.49191.51193.09193.093,678,900
Apr 06, 2021194.22196.84193.04194.59194.593,506,900
Apr 05, 2021194.00197.58193.63196.93196.934,323,900
Apr 01, 2021191.11192.54190.02192.06192.064,581,300
Mar 31, 2021187.60190.45186.53188.99188.995,427,500
Mar 30, 2021188.51188.51184.62185.94185.944,458,700
Mar 29, 2021184.85187.70183.74186.18186.184,983,600
Mar 26, 2021177.76188.87177.01188.20188.206,363,500
Mar 25, 2021177.53179.45173.75178.49178.494,878,500
Mar 24, 2021179.99182.69178.78178.90178.905,056,100
Mar 23, 2021181.91182.57177.71178.78178.784,688,500
Mar 22, 2021178.29181.69177.75180.10180.104,476,100
Mar 19, 2021175.69178.05172.45175.98175.988,447,300
Mar 18, 2021176.16179.77174.24174.36174.364,214,400
Mar 17, 2021175.44180.18174.42179.35179.354,004,800
Mar 16, 2021176.25178.81175.83177.14177.144,132,600
Mar 15, 2021173.47175.09171.76174.91174.913,876,500
Mar 12, 2021173.02174.10170.75173.57173.573,514,600
Mar 11, 2021172.51175.60172.47174.95174.955,002,700
Mar 10, 2021171.65173.00169.31169.42169.424,270,500
Mar 09, 2021167.17171.85166.29170.36170.367,610,300
Mar 08, 2021166.39168.27161.77162.11162.116,065,400
Mar 05, 2021167.54168.83162.03167.94167.945,681,200
Mar 04, 2021170.50170.85161.67163.25163.258,318,900
Mar 03, 2021174.09175.62170.36170.59170.594,715,900
Mar 02, 2021177.57177.66174.15174.89174.895,401,500
Mar 01, 2021174.50177.86173.09177.67177.674,771,500
Feb 26, 2021173.28173.85169.13172.27172.276,060,600
Feb 25, 2021178.50178.50170.06170.53170.536,099,600
Feb 24, 2021171.63179.77170.57179.39179.395,100,500
Feb 23, 2021174.17174.44168.51172.85172.856,514,400
Feb 22, 2021176.00176.92172.68173.09173.094,386,900
Feb 19, 2021177.86179.57176.64178.35178.354,248,500
Feb 18, 2021177.43177.52174.20176.51176.514,195,100
Feb 17, 2021178.32180.21176.36178.53178.534,315,100
Feb 16, 2021180.00181.80178.84180.76180.763,887,600
Feb 12, 2021178.00179.90177.33179.64179.642,532,500
Feb 11, 2021176.00179.65175.44179.22179.224,776,000
Feb 10, 2021175.20176.14172.62174.36174.363,414,600
Feb 09, 2021174.50175.22173.33173.69173.692,777,700
Feb 08, 2021171.34175.39170.84175.12175.124,597,600
Feb 05, 2021172.80173.18168.06169.93169.934,045,000
Feb 04, 2021169.96172.12168.06172.00172.003,519,800
Feb 03, 2021174.78175.26168.50168.58168.585,019,200
Feb 02, 2021173.05175.70172.01174.75174.754,861,200
Feb 01, 2021167.36173.00167.02172.46172.465,715,600
Jan 29, 2021166.65168.00164.02165.69165.695,969,800
Jan 29, 20211.02 Dividend
Jan 28, 2021167.88171.10165.14169.23168.216,796,600
Jan 27, 2021166.45167.62162.04162.93161.9510,011,200
Jan 26, 2021172.07174.28171.30171.47170.445,341,900
Jan 25, 2021173.37174.57170.68172.92171.885,401,900
Jan 22, 2021174.49175.45172.75172.81171.773,736,800
Jan 21, 2021174.42175.47172.11175.10174.043,584,700
Jan 20, 2021174.84175.18172.79173.33172.294,329,500
Jan 19, 2021171.19174.70171.19174.19173.146,277,800
Jan 15, 2021170.98171.09167.57169.19168.173,734,600
Jan 14, 2021171.10172.54170.35171.71170.683,416,300
Jan 13, 2021172.29172.85170.87171.41170.382,953,900
Jan 12, 2021171.29173.66170.97172.30171.263,406,600
Jan 11, 2021170.24172.04169.14171.31170.284,553,800
Jan 08, 2021171.12172.75168.86171.16170.134,556,500
Jan 07, 2021165.33168.70164.82167.94166.935,673,600
Jan 06, 2021162.30167.45162.07164.22163.235,254,400
Jan 05, 2021161.70163.53161.28163.41162.434,734,100
Jan 04, 2021164.60167.84160.76162.22161.244,659,900
Dec 31, 2020162.87164.39161.89164.13163.142,906,200
Dec 30, 2020161.89163.13161.76162.70161.722,213,800
Dec 29, 2020161.96162.68160.57161.18160.212,433,700
Dec 28, 2020163.76163.76161.00161.47160.502,139,300
Dec 24, 2020160.72161.85160.48161.64160.671,044,400
Dec 23, 2020162.20163.23160.81160.98160.012,012,400
Dec 22, 2020162.19163.46162.06162.52161.542,640,900
Dec 21, 2020161.55162.80159.56162.43161.453,077,300
Dec 18, 2020163.37164.61162.10164.07163.087,072,600
Dec 17, 2020162.91163.01161.41162.69161.715,253,400
Dec 16, 2020162.94163.36160.92162.12161.143,147,900
Dec 15, 2020162.02162.73161.21162.38161.405,732,100
Dec 14, 2020161.45162.75159.99160.12159.155,994,200
Dec 11, 2020160.61161.95159.63160.61159.644,145,800
Dec 10, 2020162.16162.87160.78162.00161.025,597,300
Dec 09, 2020164.80166.47161.96162.76161.785,593,900
Dec 08, 2020166.30167.24165.00166.68165.683,259,900
Dec 07, 2020166.37166.45165.24166.29165.294,645,300
Dec 04, 2020163.01166.60162.52166.52165.523,741,600
Dec 03, 2020163.16164.56161.60161.98161.004,778,600
Dec 02, 2020162.79163.57161.82162.72161.744,212,300
Dec 01, 2020162.63164.33161.63163.49162.504,894,400
Nov 30, 2020159.23161.51157.72161.25160.284,845,200
Nov 27, 2020159.38160.29158.78158.99158.033,084,400
Nov 25, 2020159.55160.02157.26157.60156.653,543,700
Nov 24, 2020158.62159.46156.69159.35158.394,962,800
Nov 23, 2020156.90158.71155.14157.42156.472,803,000
Nov 20, 2020157.32158.75156.55156.82155.873,013,000
Nov 19, 2020153.12157.43152.71157.27156.322,465,300
Nov 18, 2020155.74156.34153.41153.55152.622,998,400
Nov 17, 2020157.39158.31155.18155.50154.563,526,700
Nov 16, 2020157.27159.39156.62158.31157.363,456,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...