New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.64+2.19 (+1.26%)
At close: 04:00PM EST
175.66 +0.02 (+0.01%)
After hours: 06:43PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022174.06179.54173.33175.64175.6411,352,943
20 Jan 2022178.78180.56173.38173.45173.456,057,800
19 Jan 2022183.44183.58178.19178.30178.305,207,300
18 Jan 2022183.61184.36181.26182.28182.287,382,800
14 Jan 2022183.26187.20183.00187.01187.014,731,400
13 Jan 2022188.97189.63183.61184.15184.155,361,100
12 Jan 2022186.00187.34184.40186.03186.034,240,100
11 Jan 2022182.50186.08181.21184.64184.645,239,300
10 Jan 2022177.90183.23176.88182.96182.967,195,800
07 Jan 2022181.97184.06178.90179.44179.447,413,500
06 Jan 2022186.67188.52185.79186.76186.764,502,600
05 Jan 2022190.41191.61186.65186.82186.825,047,400
04 Jan 2022191.00192.10188.20190.80190.804,137,500
03 Jan 2022188.82190.62187.46190.60190.603,781,500
31 Dec 2021189.41190.00188.27188.47188.472,813,900
30 Dec 2021190.87191.87189.01189.41189.412,109,200
29 Dec 2021191.39193.28190.76190.81190.812,754,900
28 Dec 2021192.80192.86190.38191.10191.102,806,900
27 Dec 2021188.08191.95188.07191.84191.843,405,600
23 Dec 2021187.24188.94187.00187.40187.403,266,500
22 Dec 2021185.99187.01184.16186.93186.933,375,500
21 Dec 2021187.43187.49184.24186.37186.376,089,400
20 Dec 2021183.65185.06182.77184.24184.244,474,300
17 Dec 2021187.38189.38185.63186.30186.308,427,700
16 Dec 2021194.00194.23187.72188.24188.245,452,300
15 Dec 2021192.00193.71187.87193.44193.446,342,000
14 Dec 2021190.97191.68188.16190.27190.276,130,400
13 Dec 2021196.10196.74192.91193.24193.246,178,300
10 Dec 2021196.02196.36192.81196.00196.003,264,200
09 Dec 2021195.57196.90193.25193.40193.403,626,700
08 Dec 2021198.50198.50193.87196.39196.394,255,900
07 Dec 2021196.40199.86195.93199.03199.035,815,600
06 Dec 2021195.17195.25189.76194.61194.614,084,600
03 Dec 2021194.63196.03191.68193.38193.384,901,000
02 Dec 2021190.46194.91190.00193.58193.584,236,700
01 Dec 2021195.73199.90191.63191.76191.767,279,100
30 Nov 2021193.31194.70191.00192.37192.378,775,600
29 Nov 2021191.07194.73189.81194.38194.384,576,200
26 Nov 2021189.86192.52187.37188.26188.263,324,900
24 Nov 2021192.86193.67190.10193.60193.606,494,000
23 Nov 2021193.61193.65190.47192.64192.644,881,400
22 Nov 2021195.70196.91192.22192.50192.504,712,300
19 Nov 2021193.89195.25192.62195.16195.165,129,100
18 Nov 2021190.57194.16190.14193.47193.474,677,300
17 Nov 2021188.41190.24187.25189.57189.574,167,800
16 Nov 2021189.10190.25188.16188.52188.523,312,000
15 Nov 2021191.22191.91188.50189.23189.232,985,200
12 Nov 2021188.91191.84187.31190.08190.083,121,700
11 Nov 2021188.64188.82187.24188.60188.602,554,800
10 Nov 2021189.64190.97186.48187.02187.024,304,600
09 Nov 2021192.63193.95190.39190.79190.794,314,700
08 Nov 2021194.04195.38191.72192.36192.365,213,900
05 Nov 2021193.65195.43191.82193.40193.404,510,500
04 Nov 2021189.50191.22188.42191.11191.114,828,000
03 Nov 2021188.68190.11186.67189.19189.193,666,900
02 Nov 2021186.15189.37186.11189.34189.344,009,600
01 Nov 2021186.73188.57186.08187.47187.474,203,900
29 Oct 2021186.39188.36186.23187.48187.484,552,200
29 Oct 20211.15 Dividend
28 Oct 2021187.77189.60186.23187.87186.725,123,000
27 Oct 2021185.64188.52183.55187.10185.9510,365,500
26 Oct 2021200.08200.40196.49196.98195.775,837,500
25 Oct 2021200.00202.26199.06200.20198.974,254,900
22 Oct 2021201.55202.22198.14199.07197.853,649,200
21 Oct 2021199.65201.58199.00201.29200.063,276,300
20 Oct 2021198.10200.02197.05199.38198.163,043,300
19 Oct 2021194.61198.54193.84198.23197.022,666,100
18 Oct 2021193.17196.06191.62194.91193.722,804,600
15 Oct 2021192.86194.80192.64194.45193.262,648,900
14 Oct 2021189.37192.58188.93192.49191.313,412,800
13 Oct 2021189.16189.38186.52187.10185.953,796,500
12 Oct 2021193.92194.23187.34188.48187.336,225,100
11 Oct 2021194.89196.23193.31193.37192.192,280,200
08 Oct 2021196.18196.37193.99195.24194.042,574,100
07 Oct 2021195.81197.75195.03195.31194.112,873,200
06 Oct 2021192.05194.66191.60194.39193.203,103,400
05 Oct 2021192.23195.22190.68193.88192.693,860,200
04 Oct 2021193.04194.38189.03190.40189.233,934,100
01 Oct 2021193.43194.33190.18193.79192.602,986,100
30 Sep 2021194.48194.99192.10192.21191.033,270,800
29 Sep 2021194.53195.82192.11193.07191.893,436,800
28 Sep 2021197.49199.11194.55194.89193.704,274,600
27 Sep 2021198.23200.45197.67200.33199.103,022,300
24 Sep 2021197.37200.92197.12200.65199.423,191,500
23 Sep 2021196.30199.10195.79198.67197.452,756,900
22 Sep 2021194.75196.70193.74195.92194.723,526,100
21 Sep 2021193.96194.49190.84192.96191.783,093,400
20 Sep 2021192.88193.74189.76192.59191.414,614,300
17 Sep 2021197.31197.31194.61196.25195.055,819,300
16 Sep 2021196.59197.34194.85196.82195.622,661,500
15 Sep 2021196.13197.59194.83197.50196.293,995,900
14 Sep 2021195.00196.34193.80195.11193.923,239,600
13 Sep 2021192.96194.13191.24193.98192.793,687,200
10 Sep 2021189.34193.45189.34190.65189.483,330,600
09 Sep 2021189.66190.63188.26188.47187.321,827,900
08 Sep 2021188.50189.04187.12188.80187.642,021,600
07 Sep 2021189.33190.10188.48189.46188.302,295,900
03 Sep 2021188.67190.83188.20189.88188.722,103,400
02 Sep 2021189.21189.42188.04189.41188.252,061,400
01 Sep 2021191.78191.78188.17188.35187.204,536,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...