Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 200.47 | 204.38 | 199.08 | 201.99 | 201.99 | 5,384,400 |
| 25 Jul 2024 | 198.28 | 201.73 | 194.12 | 197.15 | 197.15 | 9,555,400 |
| 24 Jul 2024 | 206.36 | 206.55 | 196.91 | 198.28 | 198.28 | 11,049,100 |
| 23 Jul 2024 | 200.59 | 202.98 | 197.44 | 198.29 | 198.29 | 6,083,300 |
| 22 Jul 2024 | 203.10 | 206.00 | 201.01 | 205.88 | 205.88 | 6,063,800 |
| 19 Jul 2024 | 205.36 | 206.15 | 198.74 | 199.10 | 199.10 | 4,868,000 |
| 18 Jul 2024 | 204.83 | 207.00 | 203.28 | 205.87 | 205.87 | 5,497,200 |
| 17 Jul 2024 | 205.14 | 210.84 | 204.03 | 204.26 | 204.26 | 7,792,500 |
| 16 Jul 2024 | 203.48 | 206.77 | 202.59 | 206.62 | 206.62 | 3,134,400 |
| 15 Jul 2024 | 201.86 | 203.08 | 200.83 | 201.76 | 201.76 | 3,089,500 |
| 12 Jul 2024 | 202.12 | 205.29 | 201.31 | 201.87 | 201.87 | 3,683,800 |
| 11 Jul 2024 | 203.81 | 204.00 | 199.88 | 199.99 | 199.99 | 5,585,400 |
| 10 Jul 2024 | 201.31 | 203.78 | 201.00 | 203.62 | 203.62 | 4,559,500 |
| 09 Jul 2024 | 202.40 | 202.40 | 199.08 | 200.16 | 200.16 | 3,742,300 |
| 08 Jul 2024 | 200.01 | 201.71 | 199.40 | 201.47 | 201.47 | 3,927,100 |
| 05 Jul 2024 | 200.00 | 200.15 | 197.24 | 198.79 | 198.79 | 2,887,900 |
| 03 Jul 2024 | 198.13 | 199.57 | 196.10 | 198.94 | 198.94 | 2,454,800 |
| 02 Jul 2024 | 194.99 | 199.05 | 194.45 | 198.42 | 198.42 | 4,168,700 |
| 01 Jul 2024 | 193.63 | 194.98 | 192.74 | 194.60 | 194.60 | 2,873,600 |
| 28 Jun 2024 | 194.15 | 197.89 | 193.50 | 194.53 | 194.53 | 8,861,000 |
| 27 Jun 2024 | 192.67 | 193.90 | 191.80 | 193.43 | 193.43 | 3,874,500 |
| 26 Jun 2024 | 193.81 | 194.99 | 192.18 | 193.10 | 193.10 | 3,301,000 |
| 25 Jun 2024 | 194.94 | 194.94 | 192.82 | 194.47 | 194.47 | 3,643,300 |
| 24 Jun 2024 | 195.58 | 196.56 | 193.35 | 193.91 | 193.91 | 3,655,700 |
| 21 Jun 2024 | 194.99 | 197.48 | 193.72 | 195.53 | 195.53 | 12,516,800 |
| 20 Jun 2024 | 194.50 | 194.50 | 192.18 | 192.76 | 192.76 | 5,464,900 |
| 18 Jun 2024 | 195.24 | 196.79 | 194.23 | 196.25 | 196.25 | 3,036,900 |
| 17 Jun 2024 | 193.17 | 195.19 | 192.17 | 194.90 | 194.90 | 3,804,900 |
| 14 Jun 2024 | 193.84 | 195.63 | 193.07 | 193.90 | 193.90 | 3,479,100 |
| 13 Jun 2024 | 195.00 | 197.44 | 194.86 | 196.28 | 196.28 | 3,409,900 |
| 12 Jun 2024 | 199.47 | 201.29 | 197.37 | 198.98 | 198.98 | 4,655,700 |
| 11 Jun 2024 | 197.15 | 197.84 | 194.48 | 197.44 | 197.44 | 4,193,200 |
| 10 Jun 2024 | 194.18 | 197.80 | 194.00 | 197.62 | 197.62 | 4,202,700 |
| 07 Jun 2024 | 195.95 | 197.39 | 194.78 | 195.61 | 195.61 | 3,308,400 |
| 06 Jun 2024 | 195.98 | 196.64 | 194.52 | 196.24 | 196.24 | 3,905,500 |
| 05 Jun 2024 | 194.78 | 196.22 | 193.54 | 196.08 | 196.08 | 5,988,600 |
| 04 Jun 2024 | 193.31 | 194.43 | 192.06 | 193.30 | 193.30 | 7,221,600 |
| 03 Jun 2024 | 196.37 | 196.63 | 191.70 | 193.72 | 193.72 | 4,153,500 |
| 31 May 2024 | 195.37 | 196.69 | 190.26 | 195.01 | 195.01 | 9,137,300 |
| 30 May 2024 | 195.45 | 195.93 | 193.75 | 195.68 | 195.68 | 5,213,500 |
| 29 May 2024 | 196.66 | 197.66 | 194.76 | 194.91 | 194.91 | 5,607,800 |
| 28 May 2024 | 206.00 | 206.00 | 197.91 | 199.60 | 199.60 | 8,661,000 |
| 24 May 2024 | 198.83 | 199.77 | 197.75 | 199.18 | 199.18 | 4,354,100 |
| 23 May 2024 | 202.60 | 202.95 | 196.84 | 197.29 | 197.29 | 7,125,400 |
| 22 May 2024 | 199.97 | 203.62 | 199.65 | 202.54 | 202.54 | 9,119,000 |
| 21 May 2024 | 197.17 | 199.30 | 196.84 | 199.01 | 199.01 | 5,489,100 |
| 20 May 2024 | 195.02 | 199.27 | 194.50 | 199.20 | 199.20 | 5,282,800 |
| 17 May 2024 | 195.00 | 196.55 | 193.83 | 195.02 | 195.02 | 4,534,200 |
| 16 May 2024 | 192.60 | 195.87 | 192.59 | 194.97 | 194.97 | 5,371,800 |
| 15 May 2024 | 192.58 | 195.61 | 191.89 | 195.53 | 195.53 | 5,936,800 |
| 14 May 2024 | 187.44 | 191.46 | 187.10 | 191.13 | 191.13 | 4,917,500 |
| 13 May 2024 | 187.00 | 188.38 | 186.67 | 187.82 | 187.82 | 3,686,300 |
| 10 May 2024 | 185.88 | 187.35 | 185.73 | 187.05 | 187.05 | 5,606,800 |
| 09 May 2024 | 184.00 | 185.75 | 183.66 | 185.32 | 185.32 | 5,843,300 |
| 08 May 2024 | 181.76 | 184.07 | 181.49 | 183.95 | 183.95 | 4,220,900 |
| 07 May 2024 | 181.87 | 183.59 | 181.67 | 182.67 | 182.67 | 5,152,700 |
| 07 May 2024 | 1.3 Dividend | |||||
| 06 May 2024 | 179.90 | 181.89 | 179.27 | 181.67 | 180.37 | 4,127,400 |
| 03 May 2024 | 177.49 | 179.68 | 177.43 | 178.91 | 177.63 | 4,545,100 |
| 02 May 2024 | 179.81 | 179.81 | 173.65 | 175.80 | 174.54 | 4,838,300 |
| 01 May 2024 | 175.84 | 178.71 | 174.40 | 175.20 | 173.95 | 7,167,700 |
| 30 Apr 2024 | 178.42 | 179.24 | 176.31 | 176.42 | 175.16 | 6,444,300 |
| 29 Apr 2024 | 177.48 | 179.79 | 177.31 | 179.29 | 178.01 | 4,191,500 |
| 26 Apr 2024 | 175.25 | 178.30 | 175.00 | 177.48 | 176.21 | 5,401,900 |
| 25 Apr 2024 | 176.07 | 177.05 | 172.26 | 175.25 | 174.00 | 9,130,800 |
| 24 Apr 2024 | 178.23 | 179.49 | 173.61 | 174.81 | 173.56 | 13,965,900 |
| 23 Apr 2024 | 163.04 | 166.90 | 162.46 | 165.47 | 164.29 | 6,833,600 |
| 22 Apr 2024 | 160.26 | 164.14 | 160.05 | 163.43 | 162.26 | 5,942,400 |
| 19 Apr 2024 | 163.08 | 164.42 | 159.11 | 159.68 | 158.54 | 10,496,700 |
| 18 Apr 2024 | 163.68 | 164.68 | 161.55 | 163.67 | 162.50 | 5,605,500 |
| 17 Apr 2024 | 168.38 | 168.98 | 165.50 | 165.70 | 164.51 | 4,564,900 |
| 16 Apr 2024 | 167.48 | 168.52 | 166.82 | 167.59 | 166.39 | 3,389,000 |
| 15 Apr 2024 | 168.29 | 169.34 | 165.32 | 166.35 | 165.16 | 4,739,500 |
| 12 Apr 2024 | 168.42 | 169.43 | 165.77 | 166.33 | 165.14 | 5,472,400 |
| 11 Apr 2024 | 169.90 | 171.85 | 168.13 | 171.20 | 169.97 | 4,352,100 |
| 10 Apr 2024 | 169.87 | 170.41 | 167.90 | 168.92 | 167.71 | 5,662,800 |
| 09 Apr 2024 | 171.00 | 173.52 | 170.13 | 173.46 | 172.22 | 4,830,700 |
| 08 Apr 2024 | 167.61 | 170.29 | 167.26 | 169.46 | 168.25 | 3,154,000 |
| 05 Apr 2024 | 168.57 | 169.25 | 167.14 | 167.50 | 166.30 | 5,012,300 |
| 04 Apr 2024 | 171.77 | 173.00 | 168.10 | 168.53 | 167.32 | 7,491,300 |
| 03 Apr 2024 | 169.58 | 170.89 | 167.89 | 170.34 | 169.12 | 3,295,800 |
| 02 Apr 2024 | 172.35 | 172.35 | 169.60 | 170.36 | 169.14 | 3,304,500 |
| 01 Apr 2024 | 174.12 | 175.91 | 172.86 | 173.17 | 171.93 | 2,303,200 |
| 28 Mar 2024 | 173.48 | 175.85 | 173.33 | 174.21 | 172.96 | 4,417,800 |
| 27 Mar 2024 | 169.00 | 172.92 | 168.83 | 172.87 | 171.63 | 4,272,300 |
| 26 Mar 2024 | 171.44 | 171.86 | 167.51 | 167.91 | 166.71 | 5,898,300 |
| 25 Mar 2024 | 170.83 | 172.33 | 170.61 | 170.85 | 169.63 | 3,298,600 |
| 22 Mar 2024 | 171.73 | 173.73 | 171.26 | 172.48 | 171.25 | 4,177,200 |
| 21 Mar 2024 | 172.83 | 174.79 | 171.72 | 172.59 | 171.35 | 4,371,600 |
| 20 Mar 2024 | 167.08 | 170.14 | 166.27 | 169.98 | 168.76 | 4,404,600 |
| 19 Mar 2024 | 167.68 | 168.31 | 165.98 | 166.76 | 165.57 | 5,640,000 |
| 18 Mar 2024 | 174.54 | 174.79 | 169.06 | 169.21 | 168.00 | 5,213,800 |
| 15 Mar 2024 | 169.60 | 173.03 | 168.69 | 172.52 | 171.29 | 19,078,800 |
| 14 Mar 2024 | 173.31 | 173.63 | 169.80 | 171.14 | 169.92 | 5,028,200 |
| 13 Mar 2024 | 173.89 | 174.29 | 171.21 | 172.68 | 171.44 | 5,199,500 |
| 12 Mar 2024 | 175.99 | 176.35 | 173.23 | 174.80 | 173.55 | 5,802,600 |
| 11 Mar 2024 | 172.28 | 174.28 | 171.53 | 174.19 | 172.94 | 4,207,300 |
| 08 Mar 2024 | 175.46 | 175.58 | 172.27 | 172.30 | 171.07 | 5,631,000 |
| 07 Mar 2024 | 172.28 | 177.75 | 172.28 | 175.27 | 174.02 | 5,980,400 |
| 06 Mar 2024 | 173.11 | 175.79 | 170.68 | 171.87 | 170.64 | 6,312,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.