U.S. Markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.76-2.36 (-1.54%)
At close: 4:00PM EDT

151.74 +0.98 (0.65%)
After hours: 6:13PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2020153.28154.88150.26150.76150.764,155,465
Oct 16, 2020153.97154.92152.73153.12153.124,599,700
Oct 15, 2020151.82153.05150.86152.55152.552,936,000
Oct 14, 2020154.50154.73152.18152.77152.773,267,400
Oct 13, 2020155.11155.88153.68154.49154.493,524,000
Oct 12, 2020152.58155.76151.83154.90154.905,147,800
Oct 09, 2020150.08151.52148.85150.91150.914,209,800
Oct 08, 2020146.83148.31146.56148.06148.062,323,700
Oct 07, 2020145.34147.29144.81146.75146.752,845,500
Oct 06, 2020143.85147.14142.97143.85143.853,418,700
Oct 05, 2020142.29144.23141.57144.08144.083,052,800
Oct 02, 2020142.08143.93140.84141.09141.093,928,600
Oct 01, 2020145.44147.22143.99144.91144.914,431,200
Sep 30, 2020141.16144.25140.51142.79142.795,599,600
Sep 29, 2020142.29143.05141.20141.50141.502,722,900
Sep 28, 2020140.22142.00139.72141.94141.943,454,100
Sep 25, 2020135.95139.10134.75138.32138.323,036,000
Sep 24, 2020134.12138.32134.12136.69136.692,911,000
Sep 23, 2020139.09139.09134.72135.16135.165,766,400
Sep 22, 2020137.78138.82135.63138.65138.653,213,200
Sep 21, 2020135.87137.12134.32136.98136.986,036,000
Sep 18, 2020141.14141.80137.00138.66138.667,025,900
Sep 17, 2020136.42140.53135.92140.40140.405,646,100
Sep 16, 2020142.09142.13139.61139.68139.683,591,700
Sep 15, 2020139.79141.82139.36140.64140.642,718,700
Sep 14, 2020138.32139.11137.63138.53138.533,120,400
Sep 11, 2020138.22139.00135.25136.37136.373,524,400
Sep 10, 2020139.42141.25136.22137.19137.193,985,800
Sep 09, 2020138.21140.85137.19139.68139.685,418,500
Sep 08, 2020136.20138.71135.75136.04136.045,893,700
Sep 04, 2020140.85142.52137.71140.47140.475,251,600
Sep 03, 2020147.00147.44140.56141.67141.675,866,400
Sep 02, 2020146.45148.37145.49147.64147.644,579,200
Sep 01, 2020143.00145.06142.04144.96144.963,564,400
Aug 31, 2020142.65143.27141.82142.15142.154,344,600
Aug 28, 2020141.51143.59141.10143.49143.492,884,700
Aug 27, 2020143.06143.23140.52141.49141.492,801,000
Aug 26, 2020141.32142.69141.12142.45142.452,974,100
Aug 25, 2020141.58142.22140.98141.66141.662,840,700
Aug 24, 2020140.86141.81139.92141.02141.022,841,300
Aug 21, 2020138.12140.49137.19140.33140.334,382,500
Aug 20, 2020137.31139.13136.62138.57138.572,761,200
Aug 19, 2020139.67140.88138.03138.48138.483,803,200
Aug 18, 2020138.96139.46138.20139.31139.312,760,400
Aug 17, 2020137.86139.24137.63138.28138.282,380,400
Aug 14, 2020137.73138.31137.00137.35137.352,062,900
Aug 13, 2020138.11138.60136.95137.15137.152,945,100
Aug 12, 2020137.47139.14136.65138.64138.643,073,700
Aug 11, 2020136.81138.83135.65136.04136.045,383,800
Aug 10, 2020133.22135.81132.47135.41135.415,526,400
Aug 07, 2020133.74134.11132.47133.56133.562,856,200
Aug 06, 2020132.59133.82132.03133.74133.742,961,800
Aug 05, 2020130.50132.79130.48132.70132.704,370,200
Aug 04, 2020129.04132.33128.71132.23132.235,361,500
Aug 03, 2020128.15129.50127.68129.32129.324,311,800
Jul 31, 2020128.35128.60125.43127.55127.558,044,000
Jul 30, 2020128.45129.87127.74128.89128.894,146,900
Jul 30, 20200.9 Dividend
Jul 29, 2020130.93132.30130.59131.64130.742,818,300
Jul 28, 2020130.90131.81129.72130.13129.243,545,300
Jul 27, 2020130.35132.33130.04132.12131.223,874,500
Jul 24, 2020129.75131.97128.11129.63128.745,077,100
Jul 23, 2020133.00133.15128.32129.04128.167,793,500
Jul 22, 2020134.60135.18130.49132.53131.6210,911,900
Jul 21, 2020137.09137.65135.26135.48134.557,748,900
Jul 20, 2020134.20137.00133.19136.58135.654,623,100
Jul 17, 2020133.51135.00132.25133.89132.974,666,100
Jul 16, 2020130.85132.69130.51132.18131.283,337,600
Jul 15, 2020131.43132.45130.09132.15131.253,625,100
Jul 14, 2020127.79132.23126.71131.89130.994,247,500
Jul 13, 2020132.00133.59128.49128.82127.944,861,600
Jul 10, 2020130.22131.24128.96130.53129.642,659,200
Jul 09, 2020128.79131.99126.90130.43129.544,977,300
Jul 08, 2020129.67129.74127.69129.26128.383,584,300
Jul 07, 2020128.73129.47128.25128.60127.723,778,200
Jul 06, 2020127.51130.53126.20129.53128.644,957,000
Jul 02, 2020126.39127.17125.02125.81124.954,799,000
Jul 01, 2020126.60126.86124.67124.80123.954,022,000
Jun 30, 2020124.40127.70124.35126.97126.105,572,400
Jun 29, 2020123.85124.95122.42124.77123.923,540,100
Jun 26, 2020124.63124.89122.40123.37122.539,870,700
Jun 25, 2020124.00125.34122.35125.06124.202,617,200
Jun 24, 2020125.29126.80123.13123.99123.144,747,100
Jun 23, 2020126.63128.10126.00126.62125.754,679,000
Jun 22, 2020124.77125.46123.11125.23124.373,677,600
Jun 19, 2020128.06128.24123.97124.89124.0410,377,200
Jun 18, 2020125.73126.63125.09125.98125.123,062,500
Jun 17, 2020127.06127.87125.79126.22125.362,934,000
Jun 16, 2020128.27129.13124.48126.11125.253,529,000
Jun 15, 2020121.57124.53120.80124.23123.385,152,800
Jun 12, 2020127.27127.74122.40123.97123.125,950,800
Jun 11, 2020129.05129.22124.33124.61123.766,013,700
Jun 10, 2020132.45132.79130.99131.40130.504,005,700
Jun 09, 2020131.35132.91130.15132.12131.224,450,000
Jun 08, 2020130.66133.29129.63132.86131.955,602,500
Jun 05, 2020130.96135.68130.55131.44130.547,788,500
Jun 04, 2020126.38129.00126.29128.58127.705,052,500
Jun 03, 2020126.67128.47125.64127.21126.347,650,600
Jun 02, 2020118.60122.93117.84122.67121.837,277,700
Jun 01, 2020117.77118.40116.83117.86117.052,842,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...