Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 173.40 | 174.89 | 169.70 | 170.79 | 170.79 | 3,026,715 |
| 17 May 2022 | 172.10 | 175.11 | 171.32 | 174.98 | 174.98 | 5,850,200 |
| 16 May 2022 | 168.07 | 170.14 | 166.83 | 168.50 | 168.50 | 3,648,900 |
| 13 May 2022 | 168.41 | 170.68 | 167.58 | 169.74 | 169.74 | 5,329,600 |
| 12 May 2022 | 163.89 | 166.45 | 162.67 | 165.90 | 165.90 | 5,936,100 |
| 11 May 2022 | 166.73 | 170.34 | 164.24 | 164.69 | 164.69 | 5,892,800 |
| 10 May 2022 | 168.38 | 170.84 | 166.30 | 168.24 | 168.24 | 7,033,300 |
| 09 May 2022 | 166.11 | 168.46 | 164.10 | 164.94 | 164.94 | 7,929,700 |
| 06 May 2022 | 167.84 | 170.08 | 165.74 | 167.45 | 167.45 | 5,724,800 |
| 06 May 2022 | 1.15 Dividend | |||||
| 05 May 2022 | 174.40 | 174.98 | 168.65 | 170.28 | 169.13 | 7,740,400 |
| 04 May 2022 | 173.18 | 176.87 | 167.33 | 176.23 | 175.04 | 10,311,500 |
| 03 May 2022 | 173.88 | 174.79 | 172.00 | 172.54 | 171.37 | 5,438,600 |
| 02 May 2022 | 170.55 | 174.12 | 168.08 | 174.00 | 172.82 | 5,851,500 |
| 29 Apr 2022 | 174.04 | 176.03 | 169.93 | 170.25 | 169.10 | 6,698,100 |
| 28 Apr 2022 | 170.06 | 176.88 | 169.99 | 175.85 | 174.66 | 8,233,600 |
| 27 Apr 2022 | 160.55 | 171.92 | 160.50 | 169.39 | 168.25 | 12,570,400 |
| 26 Apr 2022 | 171.43 | 172.49 | 168.37 | 168.44 | 167.30 | 9,591,700 |
| 25 Apr 2022 | 173.06 | 175.17 | 171.67 | 173.91 | 172.74 | 8,737,600 |
| 22 Apr 2022 | 177.31 | 177.63 | 172.93 | 173.31 | 172.14 | 6,355,900 |
| 21 Apr 2022 | 181.36 | 183.24 | 176.77 | 177.23 | 176.03 | 4,735,000 |
| 20 Apr 2022 | 181.60 | 183.66 | 179.08 | 179.42 | 178.21 | 4,553,700 |
| 19 Apr 2022 | 175.41 | 179.34 | 175.23 | 179.06 | 177.85 | 4,671,900 |
| 18 Apr 2022 | 173.00 | 177.58 | 173.00 | 176.56 | 175.37 | 3,564,000 |
| 14 Apr 2022 | 174.91 | 176.11 | 173.53 | 173.66 | 172.49 | 4,578,500 |
| 13 Apr 2022 | 173.31 | 175.49 | 172.41 | 175.11 | 173.93 | 5,229,100 |
| 12 Apr 2022 | 175.42 | 176.37 | 172.39 | 173.00 | 171.83 | 4,550,800 |
| 11 Apr 2022 | 172.77 | 174.44 | 171.78 | 171.94 | 170.78 | 4,347,800 |
| 08 Apr 2022 | 177.19 | 177.30 | 173.83 | 174.11 | 172.93 | 4,504,500 |
| 07 Apr 2022 | 176.25 | 178.93 | 175.30 | 177.60 | 176.40 | 4,178,500 |
| 06 Apr 2022 | 175.00 | 179.61 | 174.82 | 177.25 | 176.05 | 6,932,900 |
| 05 Apr 2022 | 181.63 | 181.85 | 176.37 | 177.18 | 175.98 | 6,956,500 |
| 04 Apr 2022 | 181.55 | 183.35 | 180.57 | 182.71 | 181.48 | 4,644,800 |
| 01 Apr 2022 | 184.43 | 184.88 | 179.75 | 182.08 | 180.85 | 4,631,700 |
| 31 Mar 2022 | 188.13 | 188.62 | 183.18 | 183.48 | 182.24 | 7,170,700 |
| 30 Mar 2022 | 190.00 | 190.90 | 186.71 | 187.45 | 186.18 | 3,865,700 |
| 29 Mar 2022 | 187.97 | 191.34 | 187.29 | 191.01 | 189.72 | 5,835,700 |
| 28 Mar 2022 | 183.16 | 185.79 | 182.01 | 185.68 | 184.43 | 3,117,000 |
| 25 Mar 2022 | 184.67 | 186.20 | 183.20 | 184.90 | 183.65 | 3,738,800 |
| 24 Mar 2022 | 180.34 | 184.33 | 179.63 | 184.21 | 182.97 | 4,169,400 |
| 23 Mar 2022 | 182.00 | 183.00 | 179.03 | 179.08 | 177.87 | 4,821,100 |
| 22 Mar 2022 | 180.88 | 182.74 | 180.00 | 182.35 | 181.12 | 3,802,900 |
| 21 Mar 2022 | 179.29 | 181.21 | 177.73 | 180.46 | 179.24 | 5,030,600 |
| 18 Mar 2022 | 178.20 | 180.35 | 175.74 | 180.10 | 178.88 | 9,031,500 |
| 17 Mar 2022 | 175.84 | 178.48 | 175.24 | 178.47 | 177.26 | 4,930,700 |
| 16 Mar 2022 | 173.76 | 176.47 | 171.43 | 176.33 | 175.14 | 5,660,400 |
| 15 Mar 2022 | 168.58 | 172.64 | 167.89 | 172.32 | 171.16 | 5,138,600 |
| 14 Mar 2022 | 169.96 | 171.65 | 166.09 | 166.72 | 165.59 | 4,863,200 |
| 11 Mar 2022 | 173.90 | 175.43 | 169.94 | 170.36 | 169.21 | 4,869,700 |
| 10 Mar 2022 | 169.48 | 173.42 | 168.59 | 172.75 | 171.58 | 6,079,100 |
| 09 Mar 2022 | 172.60 | 173.99 | 169.44 | 172.46 | 171.30 | 6,047,300 |
| 08 Mar 2022 | 164.83 | 172.70 | 162.39 | 167.34 | 166.21 | 7,486,500 |
| 07 Mar 2022 | 170.86 | 170.97 | 164.76 | 164.89 | 163.78 | 7,064,800 |
| 04 Mar 2022 | 169.48 | 171.76 | 168.14 | 169.98 | 168.83 | 6,804,700 |
| 03 Mar 2022 | 171.72 | 172.75 | 169.31 | 171.00 | 169.85 | 5,154,200 |
| 02 Mar 2022 | 168.49 | 171.51 | 167.84 | 170.10 | 168.95 | 5,304,100 |
| 01 Mar 2022 | 169.36 | 170.01 | 164.37 | 167.29 | 166.16 | 6,049,600 |
| 28 Feb 2022 | 168.63 | 170.54 | 166.99 | 169.99 | 168.84 | 5,656,600 |
| 25 Feb 2022 | 169.73 | 170.97 | 167.14 | 170.82 | 169.67 | 4,830,100 |
| 24 Feb 2022 | 163.78 | 169.93 | 161.19 | 169.59 | 168.44 | 7,754,800 |
| 23 Feb 2022 | 168.02 | 169.96 | 165.37 | 165.64 | 164.52 | 5,893,900 |
| 22 Feb 2022 | 166.06 | 171.14 | 165.01 | 166.69 | 165.56 | 7,293,800 |
| 18 Feb 2022 | 165.25 | 168.11 | 164.04 | 166.74 | 165.61 | 6,359,100 |
| 17 Feb 2022 | 166.07 | 167.39 | 164.20 | 164.65 | 163.54 | 6,807,700 |
| 16 Feb 2022 | 164.79 | 168.96 | 164.23 | 168.24 | 167.10 | 4,594,300 |
| 15 Feb 2022 | 164.81 | 166.77 | 164.08 | 166.17 | 165.05 | 6,969,700 |
| 14 Feb 2022 | 163.94 | 165.65 | 161.04 | 162.47 | 161.37 | 7,468,000 |
| 11 Feb 2022 | 169.93 | 171.36 | 163.65 | 164.40 | 163.29 | 7,564,200 |
| 10 Feb 2022 | 172.16 | 176.83 | 169.74 | 170.66 | 169.51 | 7,583,400 |
| 09 Feb 2022 | 174.27 | 177.20 | 173.06 | 176.71 | 175.52 | 7,140,600 |
| 08 Feb 2022 | 170.03 | 173.19 | 168.50 | 172.63 | 171.46 | 4,622,000 |
| 07 Feb 2022 | 172.48 | 172.50 | 168.91 | 169.95 | 168.80 | 6,418,900 |
| 04 Feb 2022 | 172.48 | 172.77 | 167.51 | 171.42 | 170.26 | 11,408,600 |
| 03 Feb 2022 | 185.24 | 186.55 | 174.88 | 175.59 | 174.40 | 11,691,400 |
| 02 Feb 2022 | 181.55 | 188.25 | 181.49 | 187.84 | 186.57 | 8,993,800 |
| 01 Feb 2022 | 179.59 | 181.67 | 176.63 | 181.29 | 180.07 | 6,233,700 |
| 31 Jan 2022 | 177.68 | 179.64 | 175.84 | 179.49 | 178.28 | 6,980,800 |
| 28 Jan 2022 | 173.81 | 177.47 | 169.39 | 177.29 | 176.09 | 7,322,100 |
| 28 Jan 2022 | 1.15 Dividend | |||||
| 27 Jan 2022 | 180.90 | 181.02 | 173.10 | 174.81 | 172.49 | 6,752,900 |
| 26 Jan 2022 | 182.27 | 183.25 | 176.18 | 178.33 | 175.96 | 12,852,700 |
| 25 Jan 2022 | 174.91 | 178.01 | 173.04 | 173.96 | 171.65 | 8,157,600 |
| 24 Jan 2022 | 175.78 | 178.62 | 171.12 | 178.34 | 175.97 | 11,717,600 |
| 21 Jan 2022 | 174.06 | 179.55 | 173.33 | 175.64 | 173.31 | 11,527,900 |
| 20 Jan 2022 | 178.78 | 180.56 | 173.38 | 173.45 | 171.15 | 6,057,800 |
| 19 Jan 2022 | 183.44 | 183.58 | 178.19 | 178.30 | 175.93 | 5,207,300 |
| 18 Jan 2022 | 183.61 | 184.36 | 181.26 | 182.28 | 179.86 | 7,382,800 |
| 14 Jan 2022 | 183.26 | 187.20 | 183.00 | 187.01 | 184.53 | 4,731,400 |
| 13 Jan 2022 | 188.97 | 189.63 | 183.61 | 184.15 | 181.70 | 5,361,100 |
| 12 Jan 2022 | 186.00 | 187.34 | 184.40 | 186.03 | 183.56 | 4,240,100 |
| 11 Jan 2022 | 182.50 | 186.08 | 181.21 | 184.64 | 182.19 | 5,239,300 |
| 10 Jan 2022 | 177.90 | 183.23 | 176.88 | 182.96 | 180.53 | 7,195,800 |
| 07 Jan 2022 | 181.97 | 184.06 | 178.90 | 179.44 | 177.06 | 7,414,200 |
| 06 Jan 2022 | 186.67 | 188.52 | 185.79 | 186.76 | 184.28 | 4,502,600 |
| 05 Jan 2022 | 190.41 | 191.61 | 186.65 | 186.82 | 184.34 | 5,047,400 |
| 04 Jan 2022 | 191.00 | 192.10 | 188.20 | 190.80 | 188.26 | 4,137,500 |
| 03 Jan 2022 | 188.82 | 190.62 | 187.46 | 190.60 | 188.07 | 3,781,500 |
| 31 Dec 2021 | 189.41 | 190.00 | 188.27 | 188.47 | 185.97 | 2,813,900 |
| 30 Dec 2021 | 190.87 | 191.87 | 189.01 | 189.41 | 186.89 | 2,109,200 |
| 29 Dec 2021 | 191.39 | 193.28 | 190.76 | 190.81 | 188.27 | 2,754,900 |
| *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.
