Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 201.50 | 201.87 | 196.73 | 197.45 | 197.45 | 6,313,200 |
| 05 Sept 2024 | 202.30 | 204.27 | 199.68 | 201.55 | 201.55 | 4,107,400 |
| 04 Sept 2024 | 201.62 | 205.74 | 200.29 | 204.00 | 204.00 | 4,650,400 |
| 03 Sept 2024 | 211.95 | 211.95 | 201.19 | 201.83 | 201.83 | 9,281,400 |
| 30 Aug 2024 | 212.58 | 214.66 | 211.40 | 214.34 | 214.34 | 5,860,900 |
| 29 Aug 2024 | 210.64 | 214.41 | 209.65 | 211.09 | 211.09 | 5,622,800 |
| 28 Aug 2024 | 210.63 | 211.27 | 205.97 | 207.74 | 207.74 | 3,998,100 |
| 27 Aug 2024 | 207.92 | 211.11 | 207.56 | 210.69 | 210.69 | 4,373,400 |
| 26 Aug 2024 | 209.00 | 210.01 | 207.55 | 208.25 | 208.25 | 5,806,000 |
| 23 Aug 2024 | 206.82 | 210.51 | 206.31 | 209.88 | 209.88 | 6,112,000 |
| 22 Aug 2024 | 208.46 | 209.64 | 202.80 | 203.77 | 203.77 | 6,879,900 |
| 21 Aug 2024 | 206.35 | 210.88 | 204.90 | 208.37 | 208.37 | 8,119,300 |
| 20 Aug 2024 | 200.44 | 204.45 | 198.09 | 202.54 | 202.54 | 7,111,400 |
| 19 Aug 2024 | 200.54 | 201.05 | 198.00 | 200.66 | 200.66 | 3,788,900 |
| 16 Aug 2024 | 201.93 | 202.45 | 198.18 | 200.53 | 200.53 | 4,236,400 |
| 15 Aug 2024 | 200.50 | 203.16 | 198.50 | 201.93 | 201.93 | 5,081,900 |
| 14 Aug 2024 | 197.01 | 197.38 | 193.45 | 195.61 | 195.61 | 3,072,000 |
| 13 Aug 2024 | 193.80 | 197.71 | 193.40 | 197.25 | 197.25 | 4,969,000 |
| 12 Aug 2024 | 192.45 | 193.63 | 190.78 | 192.06 | 192.06 | 5,235,900 |
| 09 Aug 2024 | 191.02 | 193.45 | 189.97 | 192.21 | 192.21 | 3,066,500 |
| 08 Aug 2024 | 187.23 | 194.01 | 185.55 | 193.30 | 193.30 | 6,180,400 |
| 07 Aug 2024 | 190.24 | 191.52 | 183.72 | 184.07 | 184.07 | 5,013,000 |
| 06 Aug 2024 | 183.52 | 190.32 | 182.60 | 186.95 | 186.95 | 6,210,900 |
| 05 Aug 2024 | 184.61 | 188.74 | 180.07 | 181.19 | 181.19 | 8,659,900 |
| 02 Aug 2024 | 187.51 | 189.62 | 186.07 | 187.46 | 187.46 | 8,050,200 |
| 01 Aug 2024 | 201.75 | 204.12 | 190.96 | 193.33 | 193.33 | 7,958,500 |
| 31 Jul 2024 | 204.46 | 204.46 | 199.49 | 203.81 | 203.81 | 7,462,400 |
| 31 Jul 2024 | 1.3 Dividend | |||||
| 30 Jul 2024 | 203.61 | 204.49 | 199.71 | 200.99 | 199.69 | 6,062,600 |
| 29 Jul 2024 | 203.27 | 204.13 | 200.76 | 201.88 | 200.57 | 3,392,000 |
| 26 Jul 2024 | 200.47 | 204.38 | 199.08 | 201.99 | 200.68 | 5,384,800 |
| 25 Jul 2024 | 198.28 | 201.73 | 194.12 | 197.15 | 195.87 | 9,555,400 |
| 24 Jul 2024 | 206.36 | 206.55 | 196.91 | 198.28 | 197.00 | 11,049,100 |
| 23 Jul 2024 | 200.59 | 202.98 | 197.44 | 198.29 | 197.01 | 6,083,300 |
| 22 Jul 2024 | 203.10 | 206.00 | 201.01 | 205.88 | 204.55 | 6,063,800 |
| 19 Jul 2024 | 205.36 | 206.15 | 198.74 | 199.10 | 197.81 | 4,868,000 |
| 18 Jul 2024 | 204.83 | 207.00 | 203.28 | 205.87 | 204.54 | 5,497,200 |
| 17 Jul 2024 | 205.14 | 210.84 | 204.03 | 204.26 | 202.94 | 7,792,500 |
| 16 Jul 2024 | 203.48 | 206.77 | 202.59 | 206.62 | 205.28 | 3,134,400 |
| 15 Jul 2024 | 201.86 | 203.08 | 200.83 | 201.76 | 200.46 | 3,089,500 |
| 12 Jul 2024 | 202.12 | 205.29 | 201.31 | 201.87 | 200.56 | 3,683,800 |
| 11 Jul 2024 | 203.81 | 204.00 | 199.88 | 199.99 | 198.70 | 5,585,400 |
| 10 Jul 2024 | 201.31 | 203.78 | 201.00 | 203.62 | 202.30 | 4,559,500 |
| 09 Jul 2024 | 202.40 | 202.40 | 199.08 | 200.16 | 198.87 | 3,742,300 |
| 08 Jul 2024 | 200.01 | 201.71 | 199.40 | 201.47 | 200.17 | 3,927,100 |
| 05 Jul 2024 | 200.00 | 200.15 | 197.24 | 198.79 | 197.50 | 2,887,900 |
| 03 Jul 2024 | 198.13 | 199.57 | 196.10 | 198.94 | 197.65 | 2,454,800 |
| 02 Jul 2024 | 194.99 | 199.05 | 194.45 | 198.42 | 197.14 | 4,168,700 |
| 01 Jul 2024 | 193.63 | 194.98 | 192.74 | 194.60 | 193.34 | 2,873,600 |
| 28 Jun 2024 | 194.15 | 197.89 | 193.50 | 194.53 | 193.27 | 8,861,000 |
| 27 Jun 2024 | 192.67 | 193.90 | 191.80 | 193.43 | 192.18 | 3,874,500 |
| 26 Jun 2024 | 193.81 | 194.99 | 192.18 | 193.10 | 191.85 | 3,301,000 |
| 25 Jun 2024 | 194.94 | 194.94 | 192.82 | 194.47 | 193.21 | 3,643,300 |
| 24 Jun 2024 | 195.58 | 196.56 | 193.35 | 193.91 | 192.66 | 3,655,700 |
| 21 Jun 2024 | 194.99 | 197.48 | 193.72 | 195.53 | 194.27 | 12,516,800 |
| 20 Jun 2024 | 194.50 | 194.50 | 192.18 | 192.76 | 191.51 | 5,464,900 |
| 18 Jun 2024 | 195.24 | 196.79 | 194.23 | 196.25 | 194.98 | 3,036,900 |
| 17 Jun 2024 | 193.17 | 195.19 | 192.17 | 194.90 | 193.64 | 3,804,900 |
| 14 Jun 2024 | 193.84 | 195.63 | 193.07 | 193.90 | 192.65 | 3,479,100 |
| 13 Jun 2024 | 195.00 | 197.44 | 194.86 | 196.28 | 195.01 | 3,409,900 |
| 12 Jun 2024 | 199.47 | 201.29 | 197.37 | 198.98 | 197.69 | 4,655,700 |
| 11 Jun 2024 | 197.15 | 197.84 | 194.48 | 197.44 | 196.16 | 4,193,200 |
| 10 Jun 2024 | 194.18 | 197.80 | 194.00 | 197.62 | 196.34 | 4,202,700 |
| 07 Jun 2024 | 195.95 | 197.39 | 194.78 | 195.61 | 194.34 | 3,308,400 |
| 06 Jun 2024 | 195.98 | 196.64 | 194.52 | 196.24 | 194.97 | 3,905,500 |
| 05 Jun 2024 | 194.78 | 196.22 | 193.54 | 196.08 | 194.81 | 5,988,600 |
| 04 Jun 2024 | 193.31 | 194.43 | 192.06 | 193.30 | 192.05 | 7,221,600 |
| 03 Jun 2024 | 196.37 | 196.63 | 191.70 | 193.72 | 192.47 | 4,153,500 |
| 31 May 2024 | 195.37 | 196.69 | 190.26 | 195.01 | 193.75 | 9,137,300 |
| 30 May 2024 | 195.45 | 195.93 | 193.75 | 195.68 | 194.41 | 5,213,500 |
| 29 May 2024 | 196.66 | 197.66 | 194.76 | 194.91 | 193.65 | 5,607,800 |
| 28 May 2024 | 206.00 | 206.00 | 197.91 | 199.60 | 198.31 | 8,661,000 |
| 24 May 2024 | 198.83 | 199.77 | 197.75 | 199.18 | 197.89 | 4,354,100 |
| 23 May 2024 | 202.60 | 202.95 | 196.84 | 197.29 | 196.01 | 7,125,400 |
| 22 May 2024 | 199.97 | 203.62 | 199.65 | 202.54 | 201.23 | 9,119,000 |
| 21 May 2024 | 197.17 | 199.30 | 196.84 | 199.01 | 197.72 | 5,489,100 |
| 20 May 2024 | 195.02 | 199.27 | 194.50 | 199.20 | 197.91 | 5,282,800 |
| 17 May 2024 | 195.00 | 196.55 | 193.83 | 195.02 | 193.76 | 4,534,200 |
| 16 May 2024 | 192.60 | 195.87 | 192.59 | 194.97 | 193.71 | 5,371,800 |
| 15 May 2024 | 192.58 | 195.61 | 191.89 | 195.53 | 194.27 | 5,936,800 |
| 14 May 2024 | 187.44 | 191.46 | 187.10 | 191.13 | 189.89 | 4,917,500 |
| 13 May 2024 | 187.00 | 188.38 | 186.67 | 187.82 | 186.61 | 3,686,300 |
| 10 May 2024 | 185.88 | 187.35 | 185.73 | 187.05 | 185.84 | 5,606,800 |
| 09 May 2024 | 184.00 | 185.75 | 183.66 | 185.32 | 184.12 | 5,843,300 |
| 08 May 2024 | 181.76 | 184.07 | 181.49 | 183.95 | 182.76 | 4,220,900 |
| 07 May 2024 | 181.87 | 183.59 | 181.67 | 182.67 | 181.49 | 5,152,700 |
| 07 May 2024 | 1.3 Dividend | |||||
| 06 May 2024 | 179.90 | 181.89 | 179.27 | 181.67 | 179.20 | 4,127,400 |
| 03 May 2024 | 177.49 | 179.68 | 177.43 | 178.91 | 176.48 | 4,545,100 |
| 02 May 2024 | 179.81 | 179.81 | 173.65 | 175.80 | 173.41 | 4,838,300 |
| 01 May 2024 | 175.84 | 178.71 | 174.40 | 175.20 | 172.82 | 7,167,700 |
| 30 Apr 2024 | 178.42 | 179.24 | 176.31 | 176.42 | 174.02 | 6,444,300 |
| 29 Apr 2024 | 177.48 | 179.79 | 177.31 | 179.29 | 176.86 | 4,191,500 |
| 26 Apr 2024 | 175.25 | 178.30 | 175.00 | 177.48 | 175.07 | 5,401,900 |
| 25 Apr 2024 | 176.07 | 177.05 | 172.26 | 175.25 | 172.87 | 9,130,800 |
| 24 Apr 2024 | 178.23 | 179.49 | 173.61 | 174.81 | 172.44 | 13,965,900 |
| 23 Apr 2024 | 163.04 | 166.90 | 162.46 | 165.47 | 163.22 | 6,833,600 |
| 22 Apr 2024 | 160.26 | 164.14 | 160.05 | 163.43 | 161.21 | 5,942,400 |
| 19 Apr 2024 | 163.08 | 164.42 | 159.11 | 159.68 | 157.51 | 10,496,700 |
| 18 Apr 2024 | 163.68 | 164.68 | 161.55 | 163.67 | 161.45 | 5,605,500 |
| *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.