TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 2023175.87176.45172.90175.81175.813,694,904
31 May 2023174.78175.80173.16173.88173.888,534,000
30 May 2023177.83178.19175.03176.55176.555,677,200
26 May 2023171.32177.05170.67176.29176.298,323,200
25 May 2023165.00170.51163.60169.62169.627,747,200
24 May 2023166.94168.51166.19167.07167.077,502,500
23 May 2023169.79170.74169.22169.74169.745,601,200
22 May 2023169.77171.11169.05170.86170.863,334,000
19 May 2023170.59170.99168.94170.11170.114,790,500
18 May 2023166.32170.17166.08169.81169.814,916,300
17 May 2023164.50165.67163.07165.34165.344,910,300
16 May 2023165.00166.05162.86163.38163.384,272,900
15 May 2023161.39165.48160.63165.26165.263,789,100
12 May 2023162.11162.96160.37161.88161.882,400,800
11 May 2023162.27162.42159.94161.17161.173,320,400
10 May 2023164.81165.00161.04163.05163.054,428,800
09 May 2023162.23163.49162.01163.00163.005,736,800
08 May 2023165.82166.60163.39164.22164.223,831,300
05 May 2023161.46166.01161.21165.82165.825,494,700
05 May 20231.24 Dividend
04 May 2023163.39163.87161.36162.30161.064,309,000
03 May 2023164.92165.99163.27163.35162.104,398,800
02 May 2023166.34167.49162.79163.94162.697,312,400
01 May 2023168.21168.30166.12166.68165.414,831,200
28 Apr 2023164.85167.52164.85167.20165.926,574,400
27 Apr 2023162.73165.61161.10165.27164.016,697,900
26 Apr 2023170.97170.97163.66164.46163.208,647,500
25 Apr 2023175.59176.04169.34169.39168.107,136,000
24 Apr 2023177.14177.43175.34175.90174.563,360,100
21 Apr 2023175.60177.56174.86177.02175.676,792,000
20 Apr 2023174.42178.31173.53176.62175.274,710,800
19 Apr 2023179.13179.46176.96177.08175.733,093,900
18 Apr 2023181.01181.73179.20180.32178.942,774,700
17 Apr 2023178.28180.55177.78180.05178.672,845,800
14 Apr 2023178.91180.54177.25178.98177.612,741,900
13 Apr 2023176.61179.88175.45179.11177.743,264,200
12 Apr 2023181.20181.20177.22177.55176.193,559,400
11 Apr 2023180.74181.38179.50179.87178.503,296,900
10 Apr 2023176.95179.73176.21179.42178.053,488,500
06 Apr 2023175.97179.23174.57178.12176.763,743,000
05 Apr 2023179.49179.73175.12177.20175.855,904,900
04 Apr 2023184.26184.67179.79180.40179.024,724,800
03 Apr 2023185.33186.18182.72184.16182.754,143,000
31 Mar 2023184.02186.30183.12186.01184.594,793,100
30 Mar 2023182.00184.49181.86184.24182.835,535,800
29 Mar 2023179.43181.87178.96181.04179.665,227,100
28 Mar 2023176.37177.59174.25177.49176.134,061,500
27 Mar 2023179.63179.81176.41177.05175.704,453,200
24 Mar 2023179.83180.49177.66179.51178.145,345,400
23 Mar 2023178.14181.89177.35180.28178.905,083,300
22 Mar 2023177.37181.48176.26176.32174.974,738,000
21 Mar 2023179.18180.66176.25178.41177.054,217,500
20 Mar 2023175.88179.87175.52179.16177.794,964,600
17 Mar 2023177.88179.09174.61175.71174.3712,963,300
16 Mar 2023173.46177.68172.80177.13175.785,028,500
15 Mar 2023174.23175.13171.88174.39173.064,918,300
14 Mar 2023175.95176.20172.83175.73174.395,034,600
13 Mar 2023170.18175.83169.91173.89172.565,453,400
10 Mar 2023175.00175.27170.98171.64170.335,929,700
09 Mar 2023176.36177.91172.98173.44172.114,651,200
08 Mar 2023173.61176.36173.05176.22174.873,805,400
07 Mar 2023172.77174.00171.15172.06170.753,844,100
06 Mar 2023175.29176.50172.80173.05171.734,090,100
03 Mar 2023175.00175.95172.50175.68174.344,379,200
02 Mar 2023171.13174.92170.11174.08172.754,551,100
01 Mar 2023171.04172.43169.81172.17170.854,649,800
28 Feb 2023169.95172.57169.36171.45170.143,674,500
27 Feb 2023171.39172.02170.38170.74169.443,310,100
24 Feb 2023169.35170.13167.80169.14167.854,118,300
23 Feb 2023172.75173.02168.49171.82170.514,856,600
22 Feb 2023171.02171.94168.76169.80168.504,577,400
21 Feb 2023173.55174.91170.59170.76169.467,030,300
17 Feb 2023175.18177.09174.48175.32173.984,060,800
16 Feb 2023176.91178.32175.42176.08174.734,212,400
15 Feb 2023174.83178.71174.77178.50177.143,879,700
14 Feb 2023175.16177.65173.37176.34174.994,179,200
13 Feb 2023176.52177.80175.69176.71175.363,443,200
10 Feb 2023173.86176.14173.11175.79174.455,466,400
09 Feb 2023179.22180.50174.57174.99173.655,572,000
08 Feb 2023181.79182.59176.47176.50175.155,657,600
07 Feb 2023181.07184.27179.37183.49182.094,799,900
06 Feb 2023180.51182.58179.44181.00179.624,385,700
03 Feb 2023181.69185.24181.59182.29180.905,732,200
02 Feb 2023183.87185.45175.75184.72183.3111,667,100
01 Feb 2023177.00183.69176.76182.10180.717,835,800
31 Jan 2023173.17177.30172.98177.21175.865,852,400
30 Jan 2023172.34175.18172.21173.13171.815,048,900
30 Jan 20231.24 Dividend
27 Jan 2023172.53177.31171.87175.24172.676,074,900
26 Jan 2023175.27175.27171.79174.10171.556,287,900
25 Jan 2023176.63178.21171.50175.04172.476,720,700
24 Jan 2023176.75178.52175.34177.04174.445,351,600
23 Jan 2023173.65179.02172.56178.17175.567,847,600
20 Jan 2023172.44173.59169.75173.00170.467,569,900
19 Jan 2023173.38173.73169.62170.93168.425,995,700
18 Jan 2023176.37177.32173.59173.76171.215,874,300
17 Jan 2023178.80179.82175.30175.40172.835,659,400
13 Jan 2023177.07179.11176.22179.01176.393,736,700
12 Jan 2023179.72181.17176.99178.13175.524,324,900
11 Jan 2023178.22179.05176.93178.87176.255,013,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...