Mail

TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 18, 2019	98.44	99.98	97.94	99.42	99.42	6,632,000
Jan 17, 2019	96.12	98.44	95.85	97.54	97.54	6,872,300
Jan 16, 2019	97.68	98.11	97.03	97.17	97.17	4,559,500
Jan 15, 2019	96.99	98.04	96.64	97.63	97.63	4,690,800
Jan 14, 2019	97.31	97.82	95.99	96.33	96.33	5,060,100
Jan 11, 2019	97.03	99.07	96.81	98.59	98.59	4,738,800
Jan 10, 2019	95.76	97.94	95.47	97.72	97.72	6,748,500
Jan 09, 2019	95.05	96.49	94.72	96.24	96.24	6,909,400
Jan 08, 2019	95.26	95.64	93.03	94.38	94.38	5,863,500
Jan 07, 2019	92.80	95.22	92.36	94.50	94.50	5,023,900
Jan 04, 2019	89.93	93.38	89.47	92.90	92.90	7,707,600
Jan 03, 2019	91.83	92.79	88.68	88.88	88.88	11,667,500
Jan 02, 2019	92.76	95.25	92.46	94.45	94.45	6,478,800
Dec 31, 2018	94.51	95.18	93.72	94.50	94.50	4,113,200
Dec 28, 2018	94.06	95.75	93.08	93.81	93.81	5,022,200
Dec 27, 2018	91.36	93.88	90.55	93.81	93.81	5,882,300
Dec 26, 2018	88.80	93.03	87.70	92.98	92.98	8,075,200
Dec 24, 2018	90.00	90.55	87.76	87.80	87.80	5,621,600
Dec 21, 2018	90.45	93.32	89.87	90.41	90.41	14,349,200
Dec 20, 2018	90.77	91.38	89.20	90.09	90.09	9,235,000
Dec 19, 2018	94.34	94.91	89.54	90.53	90.53	9,854,500
Dec 18, 2018	92.85	95.98	92.72	94.54	94.54	7,675,500
Dec 17, 2018	94.28	94.73	91.48	91.92	91.92	8,260,200
Dec 14, 2018	94.66	95.99	94.23	94.26	94.26	6,318,300
Dec 13, 2018	96.24	96.61	95.10	95.84	95.84	3,647,500
Dec 12, 2018	96.79	97.37	95.60	95.81	95.81	4,945,000
Dec 11, 2018	95.76	96.60	94.50	94.54	94.54	9,942,500
Dec 10, 2018	92.44	94.35	91.97	93.80	93.80	7,549,500
Dec 07, 2018	96.67	97.03	92.24	92.38	92.38	8,837,800
Dec 06, 2018	94.11	97.37	93.68	97.32	97.32	7,329,300
Dec 04, 2018	100.76	101.08	95.96	96.11	96.11	7,487,100
Dec 03, 2018	102.50	102.58	100.45	101.17	101.17	7,828,500
Nov 30, 2018	97.78	99.89	96.92	99.85	99.85	8,685,900
Nov 29, 2018	97.99	98.48	97.33	97.43	97.43	5,938,000
Nov 28, 2018	96.70	98.29	95.18	98.26	98.26	5,659,300
Nov 27, 2018	95.49	96.99	95.39	96.28	96.28	5,044,700
Nov 26, 2018	96.41	96.67	95.32	96.38	96.38	4,687,400
Nov 23, 2018	95.37	96.00	95.08	95.10	95.10	2,066,200
Nov 21, 2018	97.75	98.07	95.85	96.13	96.13	6,437,700
Nov 20, 2018	92.91	97.90	92.91	96.84	96.84	8,230,200
Nov 19, 2018	97.50	97.72	94.55	94.62	94.62	8,265,300
Nov 16, 2018	96.63	98.11	96.15	97.85	97.85	6,767,000
Nov 15, 2018	94.51	98.43	94.17	97.96	97.96	7,689,000
Nov 14, 2018	95.82	96.27	94.04	94.70	94.70	4,975,200
Nov 13, 2018	94.11	96.17	93.90	94.48	94.48	5,930,800
Nov 12, 2018	95.04	95.14	93.07	93.47	93.47	8,688,700
Nov 09, 2018	98.11	98.13	95.84	96.10	96.10	6,256,400
Nov 08, 2018	96.26	98.79	96.24	98.48	98.48	5,948,300
Nov 07, 2018	97.80	97.97	96.35	97.20	97.20	5,525,700
Nov 06, 2018	95.47	97.24	95.00	97.14	97.14	5,413,100
Nov 05, 2018	94.91	96.02	94.25	95.66	95.66	6,189,400
Nov 02, 2018	97.76	97.90	93.85	95.06	95.06	10,088,000
Nov 01, 2018	93.38	97.99	93.00	97.60	97.60	10,972,500
Oct 31, 2018	94.00	94.43	92.76	92.83	92.83	10,301,100
Oct 30, 2018	90.09	93.14	89.72	92.99	92.99	8,734,300
Oct 30, 2018	0.77 Dividend
Oct 29, 2018	93.08	93.51	88.52	90.18	89.41	9,869,400
Oct 26, 2018	89.69	92.07	87.90	90.56	89.79	15,855,200
Oct 25, 2018	92.26	93.48	90.80	91.77	90.99	21,038,900
Oct 24, 2018	93.25	96.98	91.50	92.01	91.22	25,121,700
Oct 23, 2018	97.18	100.47	95.21	100.25	99.39	13,925,900
Oct 22, 2018	98.65	100.47	98.41	99.72	98.87	6,881,500
Oct 19, 2018	99.15	100.42	97.30	98.26	97.42	10,492,500
Oct 18, 2018	101.50	101.50	98.75	99.54	98.69	9,668,300
Oct 17, 2018	102.90	103.17	100.98	101.54	100.67	5,061,400
Oct 16, 2018	100.32	102.36	99.69	102.15	101.28	5,894,100
Oct 15, 2018	99.70	100.49	98.63	99.43	98.58	6,637,400
Oct 12, 2018	102.45	102.45	99.63	101.09	100.23	6,889,100
Oct 11, 2018	100.50	102.01	99.01	99.53	98.68	10,100,300
Oct 10, 2018	100.56	101.64	98.81	99.24	98.39	11,243,700
Oct 09, 2018	101.93	103.15	101.55	102.87	101.99	6,041,500
Oct 08, 2018	102.22	103.11	101.17	101.93	101.06	7,458,500
Oct 05, 2018	105.55	105.93	101.76	103.28	102.40	8,778,800
Oct 04, 2018	107.32	107.53	104.86	105.87	104.97	5,846,500
Oct 03, 2018	109.03	109.20	107.41	108.18	107.26	5,353,400
Oct 02, 2018	107.25	109.85	107.25	108.46	107.53	4,718,400
Oct 01, 2018	107.67	108.62	107.43	107.74	106.82	3,661,800
Sep 28, 2018	107.22	107.46	106.06	107.29	106.37	4,556,400
Sep 27, 2018	106.44	107.68	106.12	107.29	106.37	4,704,200
Sep 26, 2018	107.48	108.22	105.98	106.22	105.31	6,478,600
Sep 25, 2018	109.25	109.56	106.81	107.55	106.63	6,523,800
Sep 24, 2018	109.01	110.32	108.36	109.80	108.86	3,531,200
Sep 21, 2018	110.50	110.90	109.54	110.05	109.11	10,923,900
Sep 20, 2018	107.88	108.98	107.80	108.49	107.56	5,562,500
Sep 19, 2018	105.12	107.51	105.10	107.37	106.45	6,588,900
Sep 18, 2018	104.03	105.89	103.96	104.91	104.01	5,654,900
Sep 17, 2018	105.29	105.67	103.35	103.70	102.81	5,598,300
Sep 14, 2018	105.96	107.16	105.13	105.36	104.46	6,485,000
Sep 13, 2018	105.15	106.92	104.60	105.72	104.82	6,311,100
Sep 12, 2018	105.00	105.00	102.25	104.54	103.65	10,182,300
Sep 11, 2018	108.06	108.15	105.91	106.05	105.14	8,165,600
Sep 10, 2018	109.17	109.48	107.49	108.32	107.40	5,138,900
Sep 07, 2018	110.45	111.00	108.25	108.46	107.53	5,349,300
Sep 06, 2018	110.99	111.74	110.34	110.89	109.94	4,813,100
Sep 05, 2018	112.38	112.95	110.85	111.13	110.18	5,369,300
Sep 04, 2018	111.02	112.66	110.65	112.54	111.58	6,160,300
Aug 31, 2018	112.63	113.43	111.86	112.40	111.44	6,550,300
Aug 30, 2018	114.92	115.36	112.49	112.58	111.62	5,688,600
Aug 29, 2018	115.41	115.78	114.86	115.47	114.48	5,113,900
Aug 28, 2018	115.74	116.07	114.66	115.02	114.04	3,214,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...