Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 179.83 | 180.49 | 177.66 | 179.51 | 179.51 | 5,345,400 |
| 23 Mar 2023 | 178.14 | 181.89 | 177.35 | 180.28 | 180.28 | 5,083,300 |
| 22 Mar 2023 | 177.37 | 181.48 | 176.26 | 176.32 | 176.32 | 4,738,000 |
| 21 Mar 2023 | 179.18 | 180.66 | 176.25 | 178.41 | 178.41 | 4,217,500 |
| 20 Mar 2023 | 175.88 | 179.87 | 175.52 | 179.16 | 179.16 | 4,964,600 |
| 17 Mar 2023 | 177.88 | 179.09 | 174.61 | 175.71 | 175.71 | 12,963,300 |
| 16 Mar 2023 | 173.46 | 177.68 | 172.80 | 177.13 | 177.13 | 5,028,500 |
| 15 Mar 2023 | 174.23 | 175.13 | 171.88 | 174.39 | 174.39 | 4,918,300 |
| 14 Mar 2023 | 175.95 | 176.20 | 172.83 | 175.73 | 175.73 | 5,034,600 |
| 13 Mar 2023 | 170.18 | 175.83 | 169.91 | 173.89 | 173.89 | 5,453,400 |
| 10 Mar 2023 | 175.00 | 175.27 | 170.98 | 171.64 | 171.64 | 5,925,100 |
| 09 Mar 2023 | 176.36 | 177.91 | 172.98 | 173.44 | 173.44 | 4,651,200 |
| 08 Mar 2023 | 173.61 | 176.36 | 173.05 | 176.22 | 176.22 | 3,805,400 |
| 07 Mar 2023 | 172.77 | 174.00 | 171.15 | 172.06 | 172.06 | 3,844,100 |
| 06 Mar 2023 | 175.29 | 176.50 | 172.80 | 173.05 | 173.05 | 4,090,100 |
| 03 Mar 2023 | 175.00 | 175.95 | 172.50 | 175.68 | 175.68 | 4,379,200 |
| 02 Mar 2023 | 171.13 | 174.92 | 170.11 | 174.08 | 174.08 | 4,551,100 |
| 01 Mar 2023 | 171.04 | 172.43 | 169.81 | 172.17 | 172.17 | 4,649,800 |
| 28 Feb 2023 | 169.95 | 172.57 | 169.36 | 171.45 | 171.45 | 3,674,500 |
| 27 Feb 2023 | 171.39 | 172.02 | 170.38 | 170.74 | 170.74 | 3,310,100 |
| 24 Feb 2023 | 169.35 | 170.13 | 167.80 | 169.14 | 169.14 | 4,118,300 |
| 23 Feb 2023 | 172.75 | 173.02 | 168.49 | 171.82 | 171.82 | 4,856,600 |
| 22 Feb 2023 | 171.02 | 171.94 | 168.76 | 169.80 | 169.80 | 4,577,400 |
| 21 Feb 2023 | 173.55 | 174.91 | 170.59 | 170.76 | 170.76 | 7,030,300 |
| 17 Feb 2023 | 175.18 | 177.09 | 174.48 | 175.32 | 175.32 | 4,060,800 |
| 16 Feb 2023 | 176.91 | 178.32 | 175.42 | 176.08 | 176.08 | 4,212,400 |
| 15 Feb 2023 | 174.83 | 178.71 | 174.77 | 178.50 | 178.50 | 3,879,700 |
| 14 Feb 2023 | 175.16 | 177.65 | 173.37 | 176.34 | 176.34 | 4,179,200 |
| 13 Feb 2023 | 176.52 | 177.80 | 175.69 | 176.71 | 176.71 | 3,443,200 |
| 10 Feb 2023 | 173.86 | 176.14 | 173.11 | 175.79 | 175.79 | 5,466,400 |
| 09 Feb 2023 | 179.22 | 180.50 | 174.57 | 174.99 | 174.99 | 5,572,000 |
| 08 Feb 2023 | 181.79 | 182.59 | 176.47 | 176.50 | 176.50 | 5,657,600 |
| 07 Feb 2023 | 181.07 | 184.27 | 179.37 | 183.49 | 183.49 | 4,799,900 |
| 06 Feb 2023 | 180.51 | 182.58 | 179.44 | 181.00 | 181.00 | 4,385,700 |
| 03 Feb 2023 | 181.69 | 185.24 | 181.59 | 182.29 | 182.29 | 5,732,200 |
| 02 Feb 2023 | 183.87 | 185.45 | 175.75 | 184.72 | 184.72 | 11,667,100 |
| 01 Feb 2023 | 177.00 | 183.69 | 176.76 | 182.10 | 182.10 | 7,835,800 |
| 31 Jan 2023 | 173.17 | 177.30 | 172.98 | 177.21 | 177.21 | 5,852,400 |
| 30 Jan 2023 | 172.34 | 175.18 | 172.21 | 173.13 | 173.13 | 5,048,900 |
| 30 Jan 2023 | 1.24 Dividend | |||||
| 27 Jan 2023 | 172.53 | 177.31 | 171.87 | 175.24 | 174.00 | 6,074,900 |
| 26 Jan 2023 | 175.27 | 175.27 | 171.79 | 174.10 | 172.87 | 6,287,900 |
| 25 Jan 2023 | 176.63 | 178.21 | 171.50 | 175.04 | 173.80 | 6,720,700 |
| 24 Jan 2023 | 176.75 | 178.52 | 175.34 | 177.04 | 175.79 | 5,351,600 |
| 23 Jan 2023 | 173.65 | 179.02 | 172.56 | 178.17 | 176.91 | 7,847,600 |
| 20 Jan 2023 | 172.44 | 173.59 | 169.75 | 173.00 | 171.78 | 7,569,900 |
| 19 Jan 2023 | 173.38 | 173.73 | 169.62 | 170.93 | 169.72 | 5,995,700 |
| 18 Jan 2023 | 176.37 | 177.32 | 173.59 | 173.76 | 172.53 | 5,874,300 |
| 17 Jan 2023 | 178.80 | 179.82 | 175.30 | 175.40 | 174.16 | 5,659,400 |
| 13 Jan 2023 | 177.07 | 179.11 | 176.22 | 179.01 | 177.74 | 3,736,700 |
| 12 Jan 2023 | 179.72 | 181.17 | 176.99 | 178.13 | 176.87 | 4,324,900 |
| 11 Jan 2023 | 178.22 | 179.05 | 176.93 | 178.87 | 177.60 | 5,013,900 |
| 10 Jan 2023 | 176.63 | 179.62 | 175.83 | 178.40 | 177.14 | 4,267,700 |
| 09 Jan 2023 | 177.15 | 180.38 | 176.32 | 176.68 | 175.43 | 5,733,900 |
| 06 Jan 2023 | 169.62 | 176.16 | 167.42 | 175.16 | 173.92 | 6,725,900 |
| 05 Jan 2023 | 167.79 | 170.04 | 165.84 | 166.93 | 165.75 | 6,876,800 |
| 04 Jan 2023 | 165.30 | 169.69 | 165.30 | 169.17 | 167.97 | 6,285,300 |
| 03 Jan 2023 | 167.22 | 167.65 | 162.59 | 163.21 | 162.06 | 4,294,100 |
| 30 Dec 2022 | 163.69 | 165.39 | 162.21 | 165.22 | 164.05 | 3,249,000 |
| 29 Dec 2022 | 163.26 | 166.04 | 162.82 | 165.02 | 163.85 | 4,081,600 |
| 28 Dec 2022 | 163.61 | 165.16 | 160.83 | 161.19 | 160.05 | 2,998,600 |
| 27 Dec 2022 | 163.66 | 164.59 | 161.97 | 163.78 | 162.62 | 3,535,600 |
| 23 Dec 2022 | 163.03 | 164.80 | 162.28 | 164.38 | 163.22 | 2,597,000 |
| 22 Dec 2022 | 166.07 | 166.52 | 161.49 | 164.70 | 163.53 | 7,188,700 |
| 21 Dec 2022 | 167.00 | 168.91 | 166.50 | 168.73 | 167.54 | 3,632,100 |
| 20 Dec 2022 | 166.66 | 167.78 | 165.72 | 166.09 | 164.91 | 3,777,600 |
| 19 Dec 2022 | 169.63 | 169.87 | 166.05 | 167.61 | 166.42 | 4,507,000 |
| 16 Dec 2022 | 169.00 | 170.05 | 167.48 | 169.55 | 168.35 | 10,423,600 |
| 15 Dec 2022 | 173.53 | 174.52 | 169.09 | 170.01 | 168.81 | 6,007,300 |
| 14 Dec 2022 | 176.76 | 179.81 | 174.14 | 175.82 | 174.58 | 5,114,600 |
| 13 Dec 2022 | 182.13 | 183.09 | 175.87 | 177.50 | 176.24 | 6,951,000 |
| 12 Dec 2022 | 174.11 | 177.57 | 172.91 | 177.48 | 176.22 | 5,347,000 |
| 09 Dec 2022 | 175.96 | 176.58 | 174.12 | 174.26 | 173.03 | 3,966,700 |
| 08 Dec 2022 | 173.76 | 176.52 | 172.85 | 176.36 | 175.11 | 3,902,700 |
| 07 Dec 2022 | 172.53 | 175.03 | 172.25 | 173.75 | 172.52 | 3,242,800 |
| 06 Dec 2022 | 178.14 | 178.16 | 173.18 | 174.34 | 173.11 | 4,417,900 |
| 05 Dec 2022 | 176.74 | 178.64 | 175.34 | 177.39 | 176.13 | 4,875,300 |
| 02 Dec 2022 | 175.14 | 177.99 | 173.48 | 177.66 | 176.40 | 3,822,900 |
| 01 Dec 2022 | 180.04 | 180.52 | 176.21 | 177.50 | 176.24 | 5,479,900 |
| 30 Nov 2022 | 173.37 | 180.51 | 170.97 | 180.46 | 179.18 | 9,780,300 |
| 29 Nov 2022 | 173.64 | 174.36 | 171.31 | 172.98 | 171.76 | 3,134,000 |
| 28 Nov 2022 | 175.71 | 176.03 | 172.38 | 173.00 | 171.78 | 5,358,800 |
| 25 Nov 2022 | 179.25 | 179.29 | 177.03 | 177.07 | 175.82 | 1,586,400 |
| 23 Nov 2022 | 177.00 | 179.78 | 176.50 | 178.98 | 177.71 | 3,939,100 |
| 22 Nov 2022 | 174.84 | 177.31 | 172.35 | 177.22 | 175.97 | 4,673,500 |
| 21 Nov 2022 | 174.42 | 174.67 | 172.27 | 172.40 | 171.18 | 4,702,700 |
| 18 Nov 2022 | 176.41 | 176.80 | 174.04 | 175.18 | 173.94 | 5,474,800 |
| 17 Nov 2022 | 170.68 | 175.43 | 170.63 | 175.36 | 174.12 | 5,339,800 |
| 16 Nov 2022 | 176.42 | 176.42 | 173.05 | 173.46 | 172.23 | 7,664,800 |
| 15 Nov 2022 | 182.05 | 182.62 | 176.81 | 177.57 | 176.31 | 6,601,000 |
| 14 Nov 2022 | 179.00 | 181.12 | 177.25 | 177.44 | 176.18 | 5,447,300 |
| 11 Nov 2022 | 175.05 | 180.79 | 173.40 | 179.49 | 178.22 | 6,911,900 |
| 10 Nov 2022 | 172.10 | 175.19 | 168.88 | 174.69 | 173.45 | 9,898,200 |
| 09 Nov 2022 | 166.39 | 167.73 | 164.90 | 164.99 | 163.82 | 4,800,400 |
| 08 Nov 2022 | 167.44 | 169.84 | 165.76 | 168.11 | 166.92 | 5,112,300 |
| 07 Nov 2022 | 163.81 | 166.30 | 161.55 | 165.69 | 164.52 | 4,928,300 |
| 04 Nov 2022 | 161.61 | 162.70 | 158.42 | 162.65 | 161.50 | 6,689,900 |
| 03 Nov 2022 | 156.38 | 158.61 | 155.33 | 156.52 | 155.41 | 4,555,400 |
| 02 Nov 2022 | 163.26 | 166.37 | 158.28 | 158.49 | 157.37 | 6,923,900 |
| 01 Nov 2022 | 162.24 | 163.43 | 160.56 | 162.90 | 161.75 | 4,972,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
