Mail

TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	175.87	176.45	172.90	175.81	175.81	3,694,904
31 May 2023	174.78	175.80	173.16	173.88	173.88	8,534,000
30 May 2023	177.83	178.19	175.03	176.55	176.55	5,677,200
26 May 2023	171.32	177.05	170.67	176.29	176.29	8,323,200
25 May 2023	165.00	170.51	163.60	169.62	169.62	7,747,200
24 May 2023	166.94	168.51	166.19	167.07	167.07	7,502,500
23 May 2023	169.79	170.74	169.22	169.74	169.74	5,601,200
22 May 2023	169.77	171.11	169.05	170.86	170.86	3,334,000
19 May 2023	170.59	170.99	168.94	170.11	170.11	4,790,500
18 May 2023	166.32	170.17	166.08	169.81	169.81	4,916,300
17 May 2023	164.50	165.67	163.07	165.34	165.34	4,910,300
16 May 2023	165.00	166.05	162.86	163.38	163.38	4,272,900
15 May 2023	161.39	165.48	160.63	165.26	165.26	3,789,100
12 May 2023	162.11	162.96	160.37	161.88	161.88	2,400,800
11 May 2023	162.27	162.42	159.94	161.17	161.17	3,320,400
10 May 2023	164.81	165.00	161.04	163.05	163.05	4,428,800
09 May 2023	162.23	163.49	162.01	163.00	163.00	5,736,800
08 May 2023	165.82	166.60	163.39	164.22	164.22	3,831,300
05 May 2023	161.46	166.01	161.21	165.82	165.82	5,494,700
05 May 2023	1.24 Dividend
04 May 2023	163.39	163.87	161.36	162.30	161.06	4,309,000
03 May 2023	164.92	165.99	163.27	163.35	162.10	4,398,800
02 May 2023	166.34	167.49	162.79	163.94	162.69	7,312,400
01 May 2023	168.21	168.30	166.12	166.68	165.41	4,831,200
28 Apr 2023	164.85	167.52	164.85	167.20	165.92	6,574,400
27 Apr 2023	162.73	165.61	161.10	165.27	164.01	6,697,900
26 Apr 2023	170.97	170.97	163.66	164.46	163.20	8,647,500
25 Apr 2023	175.59	176.04	169.34	169.39	168.10	7,136,000
24 Apr 2023	177.14	177.43	175.34	175.90	174.56	3,360,100
21 Apr 2023	175.60	177.56	174.86	177.02	175.67	6,792,000
20 Apr 2023	174.42	178.31	173.53	176.62	175.27	4,710,800
19 Apr 2023	179.13	179.46	176.96	177.08	175.73	3,093,900
18 Apr 2023	181.01	181.73	179.20	180.32	178.94	2,774,700
17 Apr 2023	178.28	180.55	177.78	180.05	178.67	2,845,800
14 Apr 2023	178.91	180.54	177.25	178.98	177.61	2,741,900
13 Apr 2023	176.61	179.88	175.45	179.11	177.74	3,264,200
12 Apr 2023	181.20	181.20	177.22	177.55	176.19	3,559,400
11 Apr 2023	180.74	181.38	179.50	179.87	178.50	3,296,900
10 Apr 2023	176.95	179.73	176.21	179.42	178.05	3,488,500
06 Apr 2023	175.97	179.23	174.57	178.12	176.76	3,743,000
05 Apr 2023	179.49	179.73	175.12	177.20	175.85	5,904,900
04 Apr 2023	184.26	184.67	179.79	180.40	179.02	4,724,800
03 Apr 2023	185.33	186.18	182.72	184.16	182.75	4,143,000
31 Mar 2023	184.02	186.30	183.12	186.01	184.59	4,793,100
30 Mar 2023	182.00	184.49	181.86	184.24	182.83	5,535,800
29 Mar 2023	179.43	181.87	178.96	181.04	179.66	5,227,100
28 Mar 2023	176.37	177.59	174.25	177.49	176.13	4,061,500
27 Mar 2023	179.63	179.81	176.41	177.05	175.70	4,453,200
24 Mar 2023	179.83	180.49	177.66	179.51	178.14	5,345,400
23 Mar 2023	178.14	181.89	177.35	180.28	178.90	5,083,300
22 Mar 2023	177.37	181.48	176.26	176.32	174.97	4,738,000
21 Mar 2023	179.18	180.66	176.25	178.41	177.05	4,217,500
20 Mar 2023	175.88	179.87	175.52	179.16	177.79	4,964,600
17 Mar 2023	177.88	179.09	174.61	175.71	174.37	12,963,300
16 Mar 2023	173.46	177.68	172.80	177.13	175.78	5,028,500
15 Mar 2023	174.23	175.13	171.88	174.39	173.06	4,918,300
14 Mar 2023	175.95	176.20	172.83	175.73	174.39	5,034,600
13 Mar 2023	170.18	175.83	169.91	173.89	172.56	5,453,400
10 Mar 2023	175.00	175.27	170.98	171.64	170.33	5,929,700
09 Mar 2023	176.36	177.91	172.98	173.44	172.11	4,651,200
08 Mar 2023	173.61	176.36	173.05	176.22	174.87	3,805,400
07 Mar 2023	172.77	174.00	171.15	172.06	170.75	3,844,100
06 Mar 2023	175.29	176.50	172.80	173.05	171.73	4,090,100
03 Mar 2023	175.00	175.95	172.50	175.68	174.34	4,379,200
02 Mar 2023	171.13	174.92	170.11	174.08	172.75	4,551,100
01 Mar 2023	171.04	172.43	169.81	172.17	170.85	4,649,800
28 Feb 2023	169.95	172.57	169.36	171.45	170.14	3,674,500
27 Feb 2023	171.39	172.02	170.38	170.74	169.44	3,310,100
24 Feb 2023	169.35	170.13	167.80	169.14	167.85	4,118,300
23 Feb 2023	172.75	173.02	168.49	171.82	170.51	4,856,600
22 Feb 2023	171.02	171.94	168.76	169.80	168.50	4,577,400
21 Feb 2023	173.55	174.91	170.59	170.76	169.46	7,030,300
17 Feb 2023	175.18	177.09	174.48	175.32	173.98	4,060,800
16 Feb 2023	176.91	178.32	175.42	176.08	174.73	4,212,400
15 Feb 2023	174.83	178.71	174.77	178.50	177.14	3,879,700
14 Feb 2023	175.16	177.65	173.37	176.34	174.99	4,179,200
13 Feb 2023	176.52	177.80	175.69	176.71	175.36	3,443,200
10 Feb 2023	173.86	176.14	173.11	175.79	174.45	5,466,400
09 Feb 2023	179.22	180.50	174.57	174.99	173.65	5,572,000
08 Feb 2023	181.79	182.59	176.47	176.50	175.15	5,657,600
07 Feb 2023	181.07	184.27	179.37	183.49	182.09	4,799,900
06 Feb 2023	180.51	182.58	179.44	181.00	179.62	4,385,700
03 Feb 2023	181.69	185.24	181.59	182.29	180.90	5,732,200
02 Feb 2023	183.87	185.45	175.75	184.72	183.31	11,667,100
01 Feb 2023	177.00	183.69	176.76	182.10	180.71	7,835,800
31 Jan 2023	173.17	177.30	172.98	177.21	175.86	5,852,400
30 Jan 2023	172.34	175.18	172.21	173.13	171.81	5,048,900
30 Jan 2023	1.24 Dividend
27 Jan 2023	172.53	177.31	171.87	175.24	172.67	6,074,900
26 Jan 2023	175.27	175.27	171.79	174.10	171.55	6,287,900
25 Jan 2023	176.63	178.21	171.50	175.04	172.47	6,720,700
24 Jan 2023	176.75	178.52	175.34	177.04	174.44	5,351,600
23 Jan 2023	173.65	179.02	172.56	178.17	175.56	7,847,600
20 Jan 2023	172.44	173.59	169.75	173.00	170.46	7,569,900
19 Jan 2023	173.38	173.73	169.62	170.93	168.42	5,995,700
18 Jan 2023	176.37	177.32	173.59	173.76	171.21	5,874,300
17 Jan 2023	178.80	179.82	175.30	175.40	172.83	5,659,400
13 Jan 2023	177.07	179.11	176.22	179.01	176.39	3,736,700
12 Jan 2023	179.72	181.17	176.99	178.13	175.52	4,324,900
11 Jan 2023	178.22	179.05	176.93	178.87	176.25	5,013,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...