TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2020131.09132.19130.99131.16131.164,655,117
Jan 17, 2020130.76132.04130.44131.70131.705,487,100
Jan 16, 2020130.00130.23129.35130.16130.165,475,900
Jan 15, 2020130.43130.43128.86129.17129.173,392,300
Jan 14, 2020129.95131.86129.83130.67130.674,626,200
Jan 13, 2020130.57130.74129.77129.95129.954,313,200
Jan 10, 2020131.81131.81129.82130.00130.003,234,000
Jan 09, 2020130.70131.74130.24131.33131.333,526,600
Jan 08, 2020129.34130.57129.06129.76129.763,546,900
Jan 07, 2020129.15130.90128.42129.41129.417,184,100
Jan 06, 2020127.06127.33125.90126.96126.964,345,400
Jan 03, 2020127.46129.25127.23127.85127.854,057,200
Jan 02, 2020129.13129.61127.77129.57129.574,614,000
Dec 31, 2019127.25128.39127.06128.29128.292,813,300
Dec 30, 2019128.20128.47127.04127.66127.662,283,700
Dec 27, 2019128.86128.92128.09128.57128.571,800,600
Dec 26, 2019128.71128.75128.05128.48128.482,339,900
Dec 24, 2019128.73128.85127.89128.53128.531,403,400
Dec 23, 2019129.00129.17128.16128.55128.553,095,000
Dec 20, 2019127.25129.04125.85128.95128.959,321,400
Dec 19, 2019126.34126.48125.00126.40126.403,961,500
Dec 18, 2019127.39127.39126.00126.35126.355,776,200
Dec 17, 2019127.84128.00125.97127.09127.094,354,200
Dec 16, 2019127.58128.67127.07127.07127.074,973,100
Dec 13, 2019125.96127.47125.39126.64126.643,451,500
Dec 12, 2019123.80126.98123.03126.07126.075,412,700
Dec 11, 2019121.28123.84121.20123.72123.722,959,800
Dec 10, 2019122.19122.99121.17121.37121.374,043,400
Dec 09, 2019122.26122.49121.87122.00122.002,801,300
Dec 06, 2019121.95122.70121.88122.37122.373,815,900
Dec 05, 2019120.57120.81119.77120.74120.743,260,400
Dec 04, 2019119.98121.47119.41120.28120.284,537,600
Dec 03, 2019117.15117.97116.06117.75117.755,307,100
Dec 02, 2019120.12120.19117.91118.79118.794,733,500
Nov 29, 2019121.15121.64119.99120.21120.213,498,900
Nov 27, 2019119.91121.81119.50121.73121.734,876,200
Nov 26, 2019119.04119.50117.89119.13119.137,099,700
Nov 25, 2019117.79119.47117.71119.01119.013,726,400
Nov 22, 2019116.73117.53116.55117.01117.013,008,900
Nov 21, 2019116.20116.35114.59116.10116.105,447,700
Nov 20, 2019117.25117.70115.49116.23116.234,368,600
Nov 19, 2019118.48118.48116.98117.84117.843,860,600
Nov 18, 2019117.92118.29117.17117.89117.895,337,700
Nov 15, 2019118.57118.76117.56118.00118.004,496,800
Nov 14, 2019118.19118.36116.78117.57117.574,568,500
Nov 13, 2019118.06118.96117.61118.42118.424,928,800
Nov 12, 2019118.18119.91118.18119.02119.024,761,100
Nov 11, 2019119.07119.70117.97118.08118.085,165,300
Nov 08, 2019119.70120.14118.82120.11120.113,804,900
Nov 07, 2019120.94121.86119.08119.92119.924,271,200
Nov 06, 2019119.67120.55118.86120.36120.363,904,700
Nov 05, 2019121.10121.73119.66119.86119.863,994,500
Nov 04, 2019119.92121.41119.48120.97120.975,175,400
Nov 01, 2019119.19119.59117.87118.04118.044,430,000
Oct 31, 2019117.65118.31116.49117.99117.994,778,400
Oct 30, 2019119.73120.07117.58117.79117.795,276,200
Oct 30, 20190.9 Dividend
Oct 29, 2019120.52120.92119.52120.29119.394,622,200
Oct 28, 2019121.06122.10119.24120.00119.106,492,900
Oct 25, 2019118.51120.69118.51120.51119.614,788,200
Oct 24, 2019118.81120.29117.32118.41117.526,205,400
Oct 23, 2019116.80121.62115.87118.95118.0618,450,000
Oct 22, 2019130.27131.10128.23128.57127.615,518,900
Oct 21, 2019130.74131.02129.65130.93129.953,355,100
Oct 18, 2019129.79130.42128.55129.46128.494,126,000
Oct 17, 2019130.90131.39128.81130.13129.163,003,500
Oct 16, 2019130.83131.45129.19129.50128.534,537,600
Oct 15, 2019130.28132.20129.79131.69130.702,955,400
Oct 14, 2019129.58129.94129.07129.75128.782,292,900
Oct 11, 2019130.10131.76129.56130.09129.124,717,200
Oct 10, 2019127.86129.37127.10127.73126.772,679,300
Oct 09, 2019126.75128.18126.32127.44126.492,884,800
Oct 08, 2019127.42127.87123.63124.98124.044,769,100
Oct 07, 2019130.04130.49128.74128.85127.892,426,200
Oct 04, 2019129.31130.31128.99130.14129.173,893,000
Oct 03, 2019127.27129.25125.86128.70127.745,199,700
Oct 02, 2019127.26127.78126.22126.84125.895,334,600
Oct 01, 2019130.00131.80127.59128.59127.635,093,900
Sep 30, 2019127.69129.40127.57129.24128.274,233,400
Sep 27, 2019129.52129.64125.86127.14126.195,263,500
Sep 26, 2019128.28128.67126.64128.11127.153,297,700
Sep 25, 2019125.30128.33124.53127.74126.783,293,400
Sep 24, 2019128.77128.81124.90125.81124.874,694,600
Sep 23, 2019126.67128.35126.31127.77126.813,946,200
Sep 20, 2019128.30128.75126.22126.67125.727,471,500
Sep 19, 2019129.50130.26128.50128.83127.872,608,100
Sep 18, 2019129.56129.56127.20129.31128.342,328,000
Sep 17, 2019128.30129.70127.62129.56128.592,673,600
Sep 16, 2019128.76129.48128.09128.36127.403,065,800
Sep 13, 2019130.47130.89129.56129.61128.643,110,800
Sep 12, 2019129.20130.92128.37130.22129.254,472,900
Sep 11, 2019127.00128.65126.40128.58127.624,286,100
Sep 10, 2019126.01127.06124.90127.04126.094,725,600
Sep 09, 2019127.94127.94125.68127.10126.153,813,700
Sep 06, 2019127.10127.91126.59127.09126.142,457,500
Sep 05, 2019126.75129.01126.15126.81125.865,330,400
Sep 04, 2019123.95124.94123.85124.59123.663,858,200
Sep 03, 2019123.05123.48120.67121.74120.833,913,200
Aug 30, 2019124.83125.24123.44123.75122.822,747,100
Aug 29, 2019124.18125.31123.39123.57122.653,454,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...