New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.51-0.77 (-0.43%)
At close: 04:00PM EDT
179.78 +0.27 (+0.15%)
After hours: 07:59PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023179.83180.49177.66179.51179.515,345,400
23 Mar 2023178.14181.89177.35180.28180.285,083,300
22 Mar 2023177.37181.48176.26176.32176.324,738,000
21 Mar 2023179.18180.66176.25178.41178.414,217,500
20 Mar 2023175.88179.87175.52179.16179.164,964,600
17 Mar 2023177.88179.09174.61175.71175.7112,963,300
16 Mar 2023173.46177.68172.80177.13177.135,028,500
15 Mar 2023174.23175.13171.88174.39174.394,918,300
14 Mar 2023175.95176.20172.83175.73175.735,034,600
13 Mar 2023170.18175.83169.91173.89173.895,453,400
10 Mar 2023175.00175.27170.98171.64171.645,925,100
09 Mar 2023176.36177.91172.98173.44173.444,651,200
08 Mar 2023173.61176.36173.05176.22176.223,805,400
07 Mar 2023172.77174.00171.15172.06172.063,844,100
06 Mar 2023175.29176.50172.80173.05173.054,090,100
03 Mar 2023175.00175.95172.50175.68175.684,379,200
02 Mar 2023171.13174.92170.11174.08174.084,551,100
01 Mar 2023171.04172.43169.81172.17172.174,649,800
28 Feb 2023169.95172.57169.36171.45171.453,674,500
27 Feb 2023171.39172.02170.38170.74170.743,310,100
24 Feb 2023169.35170.13167.80169.14169.144,118,300
23 Feb 2023172.75173.02168.49171.82171.824,856,600
22 Feb 2023171.02171.94168.76169.80169.804,577,400
21 Feb 2023173.55174.91170.59170.76170.767,030,300
17 Feb 2023175.18177.09174.48175.32175.324,060,800
16 Feb 2023176.91178.32175.42176.08176.084,212,400
15 Feb 2023174.83178.71174.77178.50178.503,879,700
14 Feb 2023175.16177.65173.37176.34176.344,179,200
13 Feb 2023176.52177.80175.69176.71176.713,443,200
10 Feb 2023173.86176.14173.11175.79175.795,466,400
09 Feb 2023179.22180.50174.57174.99174.995,572,000
08 Feb 2023181.79182.59176.47176.50176.505,657,600
07 Feb 2023181.07184.27179.37183.49183.494,799,900
06 Feb 2023180.51182.58179.44181.00181.004,385,700
03 Feb 2023181.69185.24181.59182.29182.295,732,200
02 Feb 2023183.87185.45175.75184.72184.7211,667,100
01 Feb 2023177.00183.69176.76182.10182.107,835,800
31 Jan 2023173.17177.30172.98177.21177.215,852,400
30 Jan 2023172.34175.18172.21173.13173.135,048,900
30 Jan 20231.24 Dividend
27 Jan 2023172.53177.31171.87175.24174.006,074,900
26 Jan 2023175.27175.27171.79174.10172.876,287,900
25 Jan 2023176.63178.21171.50175.04173.806,720,700
24 Jan 2023176.75178.52175.34177.04175.795,351,600
23 Jan 2023173.65179.02172.56178.17176.917,847,600
20 Jan 2023172.44173.59169.75173.00171.787,569,900
19 Jan 2023173.38173.73169.62170.93169.725,995,700
18 Jan 2023176.37177.32173.59173.76172.535,874,300
17 Jan 2023178.80179.82175.30175.40174.165,659,400
13 Jan 2023177.07179.11176.22179.01177.743,736,700
12 Jan 2023179.72181.17176.99178.13176.874,324,900
11 Jan 2023178.22179.05176.93178.87177.605,013,900
10 Jan 2023176.63179.62175.83178.40177.144,267,700
09 Jan 2023177.15180.38176.32176.68175.435,733,900
06 Jan 2023169.62176.16167.42175.16173.926,725,900
05 Jan 2023167.79170.04165.84166.93165.756,876,800
04 Jan 2023165.30169.69165.30169.17167.976,285,300
03 Jan 2023167.22167.65162.59163.21162.064,294,100
30 Dec 2022163.69165.39162.21165.22164.053,249,000
29 Dec 2022163.26166.04162.82165.02163.854,081,600
28 Dec 2022163.61165.16160.83161.19160.052,998,600
27 Dec 2022163.66164.59161.97163.78162.623,535,600
23 Dec 2022163.03164.80162.28164.38163.222,597,000
22 Dec 2022166.07166.52161.49164.70163.537,188,700
21 Dec 2022167.00168.91166.50168.73167.543,632,100
20 Dec 2022166.66167.78165.72166.09164.913,777,600
19 Dec 2022169.63169.87166.05167.61166.424,507,000
16 Dec 2022169.00170.05167.48169.55168.3510,423,600
15 Dec 2022173.53174.52169.09170.01168.816,007,300
14 Dec 2022176.76179.81174.14175.82174.585,114,600
13 Dec 2022182.13183.09175.87177.50176.246,951,000
12 Dec 2022174.11177.57172.91177.48176.225,347,000
09 Dec 2022175.96176.58174.12174.26173.033,966,700
08 Dec 2022173.76176.52172.85176.36175.113,902,700
07 Dec 2022172.53175.03172.25173.75172.523,242,800
06 Dec 2022178.14178.16173.18174.34173.114,417,900
05 Dec 2022176.74178.64175.34177.39176.134,875,300
02 Dec 2022175.14177.99173.48177.66176.403,822,900
01 Dec 2022180.04180.52176.21177.50176.245,479,900
30 Nov 2022173.37180.51170.97180.46179.189,780,300
29 Nov 2022173.64174.36171.31172.98171.763,134,000
28 Nov 2022175.71176.03172.38173.00171.785,358,800
25 Nov 2022179.25179.29177.03177.07175.821,586,400
23 Nov 2022177.00179.78176.50178.98177.713,939,100
22 Nov 2022174.84177.31172.35177.22175.974,673,500
21 Nov 2022174.42174.67172.27172.40171.184,702,700
18 Nov 2022176.41176.80174.04175.18173.945,474,800
17 Nov 2022170.68175.43170.63175.36174.125,339,800
16 Nov 2022176.42176.42173.05173.46172.237,664,800
15 Nov 2022182.05182.62176.81177.57176.316,601,000
14 Nov 2022179.00181.12177.25177.44176.185,447,300
11 Nov 2022175.05180.79173.40179.49178.226,911,900
10 Nov 2022172.10175.19168.88174.69173.459,898,200
09 Nov 2022166.39167.73164.90164.99163.824,800,400
08 Nov 2022167.44169.84165.76168.11166.925,112,300
07 Nov 2022163.81166.30161.55165.69164.524,928,300
04 Nov 2022161.61162.70158.42162.65161.506,689,900
03 Nov 2022156.38158.61155.33156.52155.414,555,400
02 Nov 2022163.26166.37158.28158.49157.376,923,900
01 Nov 2022162.24163.43160.56162.90161.754,972,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...