New Zealand markets open in 2 hours 22 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.79-4.19 (-2.39%)
As of 03:38PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022173.40174.89169.70170.79170.793,026,715
17 May 2022172.10175.11171.32174.98174.985,850,200
16 May 2022168.07170.14166.83168.50168.503,648,900
13 May 2022168.41170.68167.58169.74169.745,329,600
12 May 2022163.89166.45162.67165.90165.905,936,100
11 May 2022166.73170.34164.24164.69164.695,892,800
10 May 2022168.38170.84166.30168.24168.247,033,300
09 May 2022166.11168.46164.10164.94164.947,929,700
06 May 2022167.84170.08165.74167.45167.455,724,800
06 May 20221.15 Dividend
05 May 2022174.40174.98168.65170.28169.137,740,400
04 May 2022173.18176.87167.33176.23175.0410,311,500
03 May 2022173.88174.79172.00172.54171.375,438,600
02 May 2022170.55174.12168.08174.00172.825,851,500
29 Apr 2022174.04176.03169.93170.25169.106,698,100
28 Apr 2022170.06176.88169.99175.85174.668,233,600
27 Apr 2022160.55171.92160.50169.39168.2512,570,400
26 Apr 2022171.43172.49168.37168.44167.309,591,700
25 Apr 2022173.06175.17171.67173.91172.748,737,600
22 Apr 2022177.31177.63172.93173.31172.146,355,900
21 Apr 2022181.36183.24176.77177.23176.034,735,000
20 Apr 2022181.60183.66179.08179.42178.214,553,700
19 Apr 2022175.41179.34175.23179.06177.854,671,900
18 Apr 2022173.00177.58173.00176.56175.373,564,000
14 Apr 2022174.91176.11173.53173.66172.494,578,500
13 Apr 2022173.31175.49172.41175.11173.935,229,100
12 Apr 2022175.42176.37172.39173.00171.834,550,800
11 Apr 2022172.77174.44171.78171.94170.784,347,800
08 Apr 2022177.19177.30173.83174.11172.934,504,500
07 Apr 2022176.25178.93175.30177.60176.404,178,500
06 Apr 2022175.00179.61174.82177.25176.056,932,900
05 Apr 2022181.63181.85176.37177.18175.986,956,500
04 Apr 2022181.55183.35180.57182.71181.484,644,800
01 Apr 2022184.43184.88179.75182.08180.854,631,700
31 Mar 2022188.13188.62183.18183.48182.247,170,700
30 Mar 2022190.00190.90186.71187.45186.183,865,700
29 Mar 2022187.97191.34187.29191.01189.725,835,700
28 Mar 2022183.16185.79182.01185.68184.433,117,000
25 Mar 2022184.67186.20183.20184.90183.653,738,800
24 Mar 2022180.34184.33179.63184.21182.974,169,400
23 Mar 2022182.00183.00179.03179.08177.874,821,100
22 Mar 2022180.88182.74180.00182.35181.123,802,900
21 Mar 2022179.29181.21177.73180.46179.245,030,600
18 Mar 2022178.20180.35175.74180.10178.889,031,500
17 Mar 2022175.84178.48175.24178.47177.264,930,700
16 Mar 2022173.76176.47171.43176.33175.145,660,400
15 Mar 2022168.58172.64167.89172.32171.165,138,600
14 Mar 2022169.96171.65166.09166.72165.594,863,200
11 Mar 2022173.90175.43169.94170.36169.214,869,700
10 Mar 2022169.48173.42168.59172.75171.586,079,100
09 Mar 2022172.60173.99169.44172.46171.306,047,300
08 Mar 2022164.83172.70162.39167.34166.217,486,500
07 Mar 2022170.86170.97164.76164.89163.787,064,800
04 Mar 2022169.48171.76168.14169.98168.836,804,700
03 Mar 2022171.72172.75169.31171.00169.855,154,200
02 Mar 2022168.49171.51167.84170.10168.955,304,100
01 Mar 2022169.36170.01164.37167.29166.166,049,600
28 Feb 2022168.63170.54166.99169.99168.845,656,600
25 Feb 2022169.73170.97167.14170.82169.674,830,100
24 Feb 2022163.78169.93161.19169.59168.447,754,800
23 Feb 2022168.02169.96165.37165.64164.525,893,900
22 Feb 2022166.06171.14165.01166.69165.567,293,800
18 Feb 2022165.25168.11164.04166.74165.616,359,100
17 Feb 2022166.07167.39164.20164.65163.546,807,700
16 Feb 2022164.79168.96164.23168.24167.104,594,300
15 Feb 2022164.81166.77164.08166.17165.056,969,700
14 Feb 2022163.94165.65161.04162.47161.377,468,000
11 Feb 2022169.93171.36163.65164.40163.297,564,200
10 Feb 2022172.16176.83169.74170.66169.517,583,400
09 Feb 2022174.27177.20173.06176.71175.527,140,600
08 Feb 2022170.03173.19168.50172.63171.464,622,000
07 Feb 2022172.48172.50168.91169.95168.806,418,900
04 Feb 2022172.48172.77167.51171.42170.2611,408,600
03 Feb 2022185.24186.55174.88175.59174.4011,691,400
02 Feb 2022181.55188.25181.49187.84186.578,993,800
01 Feb 2022179.59181.67176.63181.29180.076,233,700
31 Jan 2022177.68179.64175.84179.49178.286,980,800
28 Jan 2022173.81177.47169.39177.29176.097,322,100
28 Jan 20221.15 Dividend
27 Jan 2022180.90181.02173.10174.81172.496,752,900
26 Jan 2022182.27183.25176.18178.33175.9612,852,700
25 Jan 2022174.91178.01173.04173.96171.658,157,600
24 Jan 2022175.78178.62171.12178.34175.9711,717,600
21 Jan 2022174.06179.55173.33175.64173.3111,527,900
20 Jan 2022178.78180.56173.38173.45171.156,057,800
19 Jan 2022183.44183.58178.19178.30175.935,207,300
18 Jan 2022183.61184.36181.26182.28179.867,382,800
14 Jan 2022183.26187.20183.00187.01184.534,731,400
13 Jan 2022188.97189.63183.61184.15181.705,361,100
12 Jan 2022186.00187.34184.40186.03183.564,240,100
11 Jan 2022182.50186.08181.21184.64182.195,239,300
10 Jan 2022177.90183.23176.88182.96180.537,195,800
07 Jan 2022181.97184.06178.90179.44177.067,414,200
06 Jan 2022186.67188.52185.79186.76184.284,502,600
05 Jan 2022190.41191.61186.65186.82184.345,047,400
04 Jan 2022191.00192.10188.20190.80188.264,137,500
03 Jan 2022188.82190.62187.46190.60188.073,781,500
31 Dec 2021189.41190.00188.27188.47185.972,813,900
30 Dec 2021190.87191.87189.01189.41186.892,109,200
29 Dec 2021191.39193.28190.76190.81188.272,754,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...