Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2022 | 173.37 | 180.51 | 170.97 | 180.46 | 180.46 | 9,779,600 |
| 29 Nov 2022 | 173.64 | 174.36 | 171.31 | 172.98 | 172.98 | 3,134,000 |
| 28 Nov 2022 | 175.71 | 176.03 | 172.38 | 173.00 | 173.00 | 5,358,800 |
| 25 Nov 2022 | 179.25 | 179.29 | 177.03 | 177.07 | 177.07 | 1,586,400 |
| 23 Nov 2022 | 177.00 | 179.78 | 176.50 | 178.98 | 178.98 | 3,939,100 |
| 22 Nov 2022 | 174.84 | 177.31 | 172.35 | 177.22 | 177.22 | 4,673,500 |
| 21 Nov 2022 | 174.42 | 174.67 | 172.27 | 172.40 | 172.40 | 4,702,700 |
| 18 Nov 2022 | 176.41 | 176.80 | 174.04 | 175.18 | 175.18 | 5,474,800 |
| 17 Nov 2022 | 170.68 | 175.43 | 170.63 | 175.36 | 175.36 | 5,339,800 |
| 16 Nov 2022 | 176.42 | 176.42 | 173.05 | 173.46 | 173.46 | 7,664,800 |
| 15 Nov 2022 | 182.05 | 182.62 | 176.81 | 177.57 | 177.57 | 6,601,000 |
| 14 Nov 2022 | 179.00 | 181.12 | 177.25 | 177.44 | 177.44 | 5,447,300 |
| 11 Nov 2022 | 175.05 | 180.79 | 173.40 | 179.49 | 179.49 | 6,911,900 |
| 10 Nov 2022 | 172.10 | 175.19 | 168.88 | 174.69 | 174.69 | 9,898,200 |
| 09 Nov 2022 | 166.39 | 167.73 | 164.90 | 164.99 | 164.99 | 4,800,400 |
| 08 Nov 2022 | 167.44 | 169.84 | 165.76 | 168.11 | 168.11 | 5,112,300 |
| 07 Nov 2022 | 163.81 | 166.30 | 161.55 | 165.69 | 165.69 | 4,928,300 |
| 04 Nov 2022 | 161.61 | 162.70 | 158.42 | 162.65 | 162.65 | 6,689,900 |
| 03 Nov 2022 | 156.38 | 158.61 | 155.33 | 156.52 | 156.52 | 4,555,400 |
| 02 Nov 2022 | 163.26 | 166.37 | 158.28 | 158.49 | 158.49 | 6,923,900 |
| 01 Nov 2022 | 162.24 | 163.43 | 160.56 | 162.90 | 162.90 | 4,972,300 |
| 31 Oct 2022 | 160.40 | 161.55 | 159.26 | 160.63 | 160.63 | 6,298,800 |
| 28 Oct 2022 | 155.88 | 161.69 | 155.49 | 161.36 | 161.36 | 6,776,100 |
| 28 Oct 2022 | 1.24 Dividend | |||||
| 27 Oct 2022 | 159.80 | 159.94 | 155.43 | 156.76 | 155.52 | 7,050,500 |
| 26 Oct 2022 | 152.57 | 161.16 | 151.33 | 157.87 | 156.62 | 12,964,700 |
| 25 Oct 2022 | 161.61 | 164.86 | 161.19 | 162.16 | 160.88 | 8,611,200 |
| 24 Oct 2022 | 160.21 | 161.99 | 158.69 | 161.65 | 160.37 | 5,467,600 |
| 21 Oct 2022 | 155.41 | 160.03 | 153.94 | 159.72 | 158.46 | 7,706,200 |
| 20 Oct 2022 | 153.89 | 156.78 | 152.41 | 153.72 | 152.50 | 6,506,200 |
| 19 Oct 2022 | 150.63 | 153.02 | 149.86 | 152.65 | 151.44 | 5,060,100 |
| 18 Oct 2022 | 155.09 | 155.98 | 149.54 | 151.51 | 150.31 | 4,866,600 |
| 17 Oct 2022 | 152.00 | 152.50 | 149.53 | 150.99 | 149.80 | 5,936,100 |
| 14 Oct 2022 | 155.90 | 156.09 | 148.09 | 148.34 | 147.17 | 7,470,600 |
| 13 Oct 2022 | 147.61 | 156.79 | 145.97 | 154.34 | 153.12 | 7,913,800 |
| 12 Oct 2022 | 153.36 | 153.80 | 151.47 | 151.55 | 150.35 | 4,526,100 |
| 11 Oct 2022 | 154.61 | 155.34 | 151.40 | 153.45 | 152.24 | 9,526,900 |
| 10 Oct 2022 | 159.55 | 159.61 | 154.15 | 156.79 | 155.55 | 6,573,600 |
| 07 Oct 2022 | 164.02 | 165.06 | 158.61 | 159.28 | 158.02 | 8,306,400 |
| 06 Oct 2022 | 167.78 | 169.15 | 165.77 | 166.54 | 165.22 | 4,171,000 |
| 05 Oct 2022 | 164.32 | 169.23 | 163.47 | 167.80 | 166.47 | 5,262,600 |
| 04 Oct 2022 | 163.05 | 165.74 | 162.59 | 165.15 | 163.84 | 7,233,100 |
| 03 Oct 2022 | 157.41 | 160.64 | 156.08 | 159.84 | 158.58 | 6,668,500 |
| 30 Sept 2022 | 157.22 | 158.80 | 154.68 | 154.78 | 153.56 | 6,074,700 |
| 29 Sept 2022 | 160.82 | 161.40 | 156.13 | 158.45 | 157.20 | 6,699,000 |
| 28 Sept 2022 | 161.52 | 163.64 | 159.42 | 162.80 | 161.51 | 4,881,500 |
| 27 Sept 2022 | 162.23 | 163.43 | 159.30 | 160.71 | 159.44 | 4,261,500 |
| 26 Sept 2022 | 161.65 | 163.20 | 160.00 | 160.46 | 159.19 | 4,605,800 |
| 23 Sept 2022 | 161.22 | 161.85 | 158.30 | 161.29 | 160.01 | 6,936,100 |
| 22 Sept 2022 | 162.59 | 164.56 | 161.22 | 162.62 | 161.33 | 5,696,200 |
| 21 Sept 2022 | 166.53 | 170.25 | 163.19 | 163.30 | 162.01 | 6,639,800 |
| 20 Sept 2022 | 165.41 | 166.90 | 164.90 | 166.06 | 164.75 | 5,220,200 |
| 19 Sept 2022 | 163.58 | 166.63 | 163.52 | 166.25 | 164.93 | 4,929,500 |
| 16 Sept 2022 | 162.99 | 165.93 | 161.56 | 165.26 | 163.95 | 13,417,800 |
| 15 Sept 2022 | 164.22 | 165.68 | 161.72 | 162.67 | 161.38 | 6,105,400 |
| 14 Sept 2022 | 164.23 | 166.33 | 163.06 | 165.26 | 163.95 | 4,792,600 |
| 13 Sept 2022 | 166.08 | 167.34 | 162.00 | 162.65 | 161.36 | 7,928,700 |
| 12 Sept 2022 | 171.25 | 171.52 | 169.21 | 170.58 | 169.23 | 5,216,800 |
| 09 Sept 2022 | 169.43 | 171.92 | 169.36 | 170.74 | 169.39 | 5,196,200 |
| 08 Sept 2022 | 165.24 | 168.54 | 163.87 | 168.41 | 167.08 | 5,473,200 |
| 07 Sept 2022 | 163.67 | 167.45 | 163.48 | 165.82 | 164.51 | 5,332,400 |
| 06 Sept 2022 | 163.11 | 165.79 | 161.84 | 163.10 | 161.81 | 5,057,000 |
| 02 Sept 2022 | 168.00 | 168.78 | 162.38 | 163.00 | 161.71 | 4,466,200 |
| 01 Sept 2022 | 163.35 | 166.47 | 162.19 | 166.16 | 164.85 | 5,593,800 |
| 31 Aug 2022 | 166.87 | 167.59 | 164.02 | 165.21 | 163.90 | 6,489,900 |
| 30 Aug 2022 | 168.22 | 168.85 | 164.76 | 166.74 | 165.42 | 5,343,300 |
| 29 Aug 2022 | 169.94 | 170.51 | 167.76 | 167.94 | 166.61 | 4,625,800 |
| 26 Aug 2022 | 177.50 | 177.93 | 169.43 | 169.49 | 168.15 | 6,583,500 |
| 25 Aug 2022 | 173.65 | 177.51 | 173.25 | 177.31 | 175.91 | 4,350,000 |
| 24 Aug 2022 | 171.41 | 172.59 | 170.75 | 172.19 | 170.83 | 3,037,800 |
| 23 Aug 2022 | 170.34 | 173.89 | 170.28 | 172.52 | 171.16 | 3,663,900 |
| 22 Aug 2022 | 175.47 | 175.47 | 171.11 | 171.44 | 170.08 | 4,919,000 |
| 19 Aug 2022 | 176.96 | 177.48 | 175.12 | 176.45 | 175.05 | 4,569,500 |
| 18 Aug 2022 | 176.81 | 180.33 | 175.80 | 178.46 | 177.05 | 4,390,400 |
| 17 Aug 2022 | 180.61 | 180.95 | 174.88 | 176.71 | 175.31 | 6,869,000 |
| 16 Aug 2022 | 184.80 | 185.00 | 182.40 | 183.36 | 181.91 | 4,541,600 |
| 15 Aug 2022 | 184.88 | 185.65 | 182.96 | 185.40 | 183.93 | 2,863,400 |
| 12 Aug 2022 | 183.18 | 185.98 | 183.04 | 185.38 | 183.91 | 4,160,900 |
| 11 Aug 2022 | 183.43 | 185.67 | 181.66 | 182.06 | 180.62 | 3,858,300 |
| 10 Aug 2022 | 181.45 | 183.45 | 179.39 | 183.12 | 181.67 | 4,276,500 |
| 09 Aug 2022 | 179.94 | 180.20 | 176.10 | 177.71 | 176.30 | 5,306,400 |
| 08 Aug 2022 | 182.50 | 184.46 | 181.13 | 182.80 | 181.35 | 3,547,300 |
| 05 Aug 2022 | 182.03 | 184.67 | 181.58 | 184.30 | 182.84 | 3,690,100 |
| 04 Aug 2022 | 183.77 | 185.99 | 183.22 | 184.91 | 183.45 | 4,533,900 |
| 03 Aug 2022 | 178.01 | 184.13 | 177.86 | 183.47 | 182.02 | 6,201,100 |
| 02 Aug 2022 | 177.50 | 179.93 | 176.45 | 177.22 | 175.82 | 4,442,500 |
| 01 Aug 2022 | 177.94 | 179.11 | 176.75 | 178.80 | 177.39 | 4,865,700 |
| 29 Jul 2022 | 174.43 | 179.27 | 174.06 | 178.89 | 177.47 | 6,624,000 |
| 29 Jul 2022 | 1.15 Dividend | |||||
| 28 Jul 2022 | 171.92 | 175.83 | 169.59 | 175.75 | 173.22 | 6,468,800 |
| 27 Jul 2022 | 166.78 | 171.99 | 165.57 | 171.54 | 169.07 | 11,623,100 |
| 26 Jul 2022 | 164.18 | 164.18 | 160.60 | 160.84 | 158.52 | 6,080,600 |
| 25 Jul 2022 | 163.80 | 163.86 | 161.27 | 163.20 | 160.85 | 4,201,400 |
| 22 Jul 2022 | 167.71 | 167.71 | 162.87 | 163.90 | 161.54 | 5,269,700 |
| 21 Jul 2022 | 165.98 | 166.82 | 163.68 | 166.54 | 164.14 | 5,466,700 |
| 20 Jul 2022 | 163.89 | 167.12 | 162.54 | 165.33 | 162.95 | 5,889,100 |
| 19 Jul 2022 | 161.36 | 165.68 | 160.65 | 164.64 | 162.27 | 5,390,800 |
| 18 Jul 2022 | 161.72 | 162.65 | 159.02 | 159.67 | 157.37 | 4,088,700 |
| 15 Jul 2022 | 159.20 | 160.71 | 157.64 | 160.54 | 158.23 | 7,466,100 |
| 14 Jul 2022 | 154.13 | 158.34 | 152.96 | 157.85 | 155.58 | 4,758,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
