Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2022 | 157.41 | 160.64 | 156.08 | 159.84 | 159.84 | 6,668,100 |
| 30 Sept 2022 | 157.22 | 158.80 | 154.68 | 154.78 | 154.78 | 6,074,700 |
| 29 Sept 2022 | 160.82 | 161.40 | 156.13 | 158.45 | 158.45 | 6,699,000 |
| 28 Sept 2022 | 161.52 | 163.64 | 159.42 | 162.80 | 162.80 | 4,881,500 |
| 27 Sept 2022 | 162.23 | 163.43 | 159.30 | 160.71 | 160.71 | 4,261,500 |
| 26 Sept 2022 | 161.65 | 163.20 | 160.00 | 160.46 | 160.46 | 4,605,800 |
| 23 Sept 2022 | 161.22 | 161.85 | 158.30 | 161.29 | 161.29 | 6,935,200 |
| 22 Sept 2022 | 162.59 | 164.56 | 161.22 | 162.62 | 162.62 | 5,696,200 |
| 21 Sept 2022 | 166.53 | 170.25 | 163.19 | 163.30 | 163.30 | 6,639,800 |
| 20 Sept 2022 | 165.41 | 166.90 | 164.90 | 166.06 | 166.06 | 5,220,200 |
| 19 Sept 2022 | 163.58 | 166.63 | 163.52 | 166.25 | 166.25 | 4,929,500 |
| 16 Sept 2022 | 162.99 | 165.93 | 161.56 | 165.26 | 165.26 | 13,417,200 |
| 15 Sept 2022 | 164.22 | 165.68 | 161.72 | 162.67 | 162.67 | 6,105,400 |
| 14 Sept 2022 | 164.23 | 166.33 | 163.06 | 165.26 | 165.26 | 4,792,600 |
| 13 Sept 2022 | 166.08 | 167.34 | 162.00 | 162.65 | 162.65 | 7,928,700 |
| 12 Sept 2022 | 171.25 | 171.52 | 169.21 | 170.58 | 170.58 | 5,216,800 |
| 09 Sept 2022 | 169.43 | 171.92 | 169.36 | 170.74 | 170.74 | 5,196,200 |
| 08 Sept 2022 | 165.24 | 168.54 | 163.87 | 168.41 | 168.41 | 5,473,200 |
| 07 Sept 2022 | 163.67 | 167.45 | 163.48 | 165.82 | 165.82 | 5,332,400 |
| 06 Sept 2022 | 163.11 | 165.79 | 161.84 | 163.10 | 163.10 | 5,057,000 |
| 02 Sept 2022 | 168.00 | 168.78 | 162.38 | 163.00 | 163.00 | 4,466,200 |
| 01 Sept 2022 | 163.35 | 166.47 | 162.19 | 166.16 | 166.16 | 5,593,800 |
| 31 Aug 2022 | 166.87 | 167.59 | 164.02 | 165.21 | 165.21 | 6,489,900 |
| 30 Aug 2022 | 168.22 | 168.85 | 164.76 | 166.74 | 166.74 | 5,343,300 |
| 29 Aug 2022 | 169.94 | 170.51 | 167.76 | 167.94 | 167.94 | 4,625,800 |
| 26 Aug 2022 | 177.50 | 177.93 | 169.43 | 169.49 | 169.49 | 6,583,500 |
| 25 Aug 2022 | 173.65 | 177.51 | 173.25 | 177.31 | 177.31 | 4,350,000 |
| 24 Aug 2022 | 171.41 | 172.59 | 170.75 | 172.19 | 172.19 | 3,037,800 |
| 23 Aug 2022 | 170.34 | 173.89 | 170.28 | 172.52 | 172.52 | 3,663,900 |
| 22 Aug 2022 | 175.47 | 175.47 | 171.11 | 171.44 | 171.44 | 4,919,000 |
| 19 Aug 2022 | 176.96 | 177.48 | 175.12 | 176.45 | 176.45 | 4,569,500 |
| 18 Aug 2022 | 176.81 | 180.33 | 175.80 | 178.46 | 178.46 | 4,390,400 |
| 17 Aug 2022 | 180.61 | 180.95 | 174.88 | 176.71 | 176.71 | 6,869,000 |
| 16 Aug 2022 | 184.80 | 185.00 | 182.40 | 183.36 | 183.36 | 4,541,600 |
| 15 Aug 2022 | 184.88 | 185.65 | 182.96 | 185.40 | 185.40 | 2,863,400 |
| 12 Aug 2022 | 183.18 | 185.98 | 183.04 | 185.38 | 185.38 | 4,160,900 |
| 11 Aug 2022 | 183.43 | 185.67 | 181.66 | 182.06 | 182.06 | 3,858,300 |
| 10 Aug 2022 | 181.45 | 183.45 | 179.39 | 183.12 | 183.12 | 4,276,500 |
| 09 Aug 2022 | 179.94 | 180.20 | 176.10 | 177.71 | 177.71 | 5,306,400 |
| 08 Aug 2022 | 182.50 | 184.46 | 181.13 | 182.80 | 182.80 | 3,547,300 |
| 05 Aug 2022 | 182.03 | 184.67 | 181.58 | 184.30 | 184.30 | 3,690,100 |
| 04 Aug 2022 | 183.77 | 185.99 | 183.22 | 184.91 | 184.91 | 4,533,900 |
| 03 Aug 2022 | 178.01 | 184.13 | 177.86 | 183.47 | 183.47 | 6,201,100 |
| 02 Aug 2022 | 177.50 | 179.93 | 176.45 | 177.22 | 177.22 | 4,442,500 |
| 01 Aug 2022 | 177.94 | 179.11 | 176.75 | 178.80 | 178.80 | 4,865,700 |
| 29 Jul 2022 | 174.43 | 179.27 | 174.06 | 178.89 | 178.89 | 6,624,000 |
| 29 Jul 2022 | 1.15 Dividend | |||||
| 28 Jul 2022 | 171.92 | 175.83 | 169.59 | 175.75 | 174.60 | 6,468,800 |
| 27 Jul 2022 | 166.78 | 171.99 | 165.57 | 171.54 | 170.42 | 11,623,100 |
| 26 Jul 2022 | 164.18 | 164.18 | 160.60 | 160.84 | 159.79 | 6,080,600 |
| 25 Jul 2022 | 163.80 | 163.86 | 161.27 | 163.20 | 162.13 | 4,201,400 |
| 22 Jul 2022 | 167.71 | 167.71 | 162.87 | 163.90 | 162.83 | 5,269,700 |
| 21 Jul 2022 | 165.98 | 166.82 | 163.68 | 166.54 | 165.45 | 5,466,700 |
| 20 Jul 2022 | 163.89 | 167.12 | 162.54 | 165.33 | 164.25 | 5,889,100 |
| 19 Jul 2022 | 161.36 | 165.68 | 160.65 | 164.64 | 163.56 | 5,390,800 |
| 18 Jul 2022 | 161.72 | 162.65 | 159.02 | 159.67 | 158.63 | 4,088,700 |
| 15 Jul 2022 | 159.20 | 160.71 | 157.64 | 160.54 | 159.49 | 7,466,100 |
| 14 Jul 2022 | 154.13 | 158.34 | 152.96 | 157.85 | 156.82 | 4,758,800 |
| 13 Jul 2022 | 151.96 | 155.21 | 151.67 | 154.29 | 153.28 | 3,755,400 |
| 12 Jul 2022 | 155.97 | 156.46 | 153.70 | 154.46 | 153.45 | 4,085,100 |
| 11 Jul 2022 | 154.12 | 155.02 | 152.62 | 153.56 | 152.56 | 4,051,100 |
| 08 Jul 2022 | 152.74 | 155.85 | 152.15 | 155.53 | 154.51 | 3,467,500 |
| 07 Jul 2022 | 153.16 | 155.40 | 153.16 | 154.69 | 153.68 | 5,169,400 |
| 06 Jul 2022 | 150.00 | 152.04 | 148.37 | 150.81 | 149.82 | 5,238,200 |
| 05 Jul 2022 | 145.73 | 149.69 | 144.46 | 149.10 | 148.12 | 8,486,400 |
| 01 Jul 2022 | 150.35 | 152.28 | 147.02 | 148.54 | 147.57 | 8,740,200 |
| 30 Jun 2022 | 152.49 | 155.07 | 150.89 | 153.65 | 152.64 | 6,807,900 |
| 29 Jun 2022 | 152.44 | 153.29 | 150.94 | 152.78 | 151.78 | 4,348,300 |
| 28 Jun 2022 | 156.74 | 158.99 | 154.08 | 154.16 | 153.15 | 4,687,500 |
| 27 Jun 2022 | 156.99 | 157.62 | 155.13 | 155.62 | 154.60 | 5,762,300 |
| 24 Jun 2022 | 153.01 | 156.13 | 152.49 | 155.95 | 154.93 | 6,425,900 |
| 23 Jun 2022 | 152.83 | 153.21 | 149.25 | 151.14 | 150.15 | 4,318,200 |
| 22 Jun 2022 | 151.96 | 153.94 | 151.16 | 152.60 | 151.60 | 4,242,900 |
| 21 Jun 2022 | 151.82 | 154.58 | 151.73 | 153.46 | 152.46 | 6,283,100 |
| 17 Jun 2022 | 151.84 | 153.21 | 149.10 | 150.20 | 149.22 | 11,262,500 |
| 16 Jun 2022 | 151.52 | 152.56 | 150.20 | 151.37 | 150.38 | 6,843,700 |
| 15 Jun 2022 | 155.72 | 157.91 | 153.32 | 155.92 | 154.90 | 5,442,100 |
| 14 Jun 2022 | 155.15 | 155.94 | 153.04 | 154.08 | 153.07 | 4,772,600 |
| 13 Jun 2022 | 154.90 | 156.93 | 153.14 | 153.53 | 152.53 | 7,765,000 |
| 10 Jun 2022 | 159.16 | 160.43 | 157.68 | 157.78 | 156.75 | 6,511,000 |
| 09 Jun 2022 | 165.01 | 166.73 | 161.46 | 161.58 | 160.52 | 5,353,200 |
| 08 Jun 2022 | 169.75 | 169.75 | 164.77 | 165.37 | 164.29 | 5,112,600 |
| 07 Jun 2022 | 166.12 | 170.08 | 165.24 | 169.85 | 168.74 | 4,416,100 |
| 06 Jun 2022 | 173.65 | 174.26 | 167.38 | 167.76 | 166.66 | 5,603,800 |
| 03 Jun 2022 | 174.87 | 175.50 | 171.99 | 172.33 | 171.20 | 4,485,500 |
| 02 Jun 2022 | 174.00 | 176.80 | 172.39 | 176.72 | 175.56 | 6,521,600 |
| 01 Jun 2022 | 177.51 | 177.59 | 172.70 | 174.42 | 173.28 | 4,681,600 |
| 31 May 2022 | 176.74 | 178.29 | 173.81 | 176.76 | 175.60 | 9,408,000 |
| 27 May 2022 | 175.52 | 178.35 | 175.52 | 177.97 | 176.81 | 5,857,900 |
| 26 May 2022 | 170.32 | 174.83 | 169.29 | 174.13 | 172.99 | 4,536,600 |
| 25 May 2022 | 168.09 | 170.98 | 167.01 | 170.01 | 168.90 | 4,712,100 |
| 24 May 2022 | 168.29 | 169.48 | 166.37 | 167.86 | 166.76 | 5,121,700 |
| 23 May 2022 | 170.27 | 170.89 | 168.23 | 169.93 | 168.82 | 5,384,100 |
| 20 May 2022 | 168.60 | 170.30 | 164.21 | 169.81 | 168.70 | 6,278,300 |
| 19 May 2022 | 169.86 | 170.74 | 167.16 | 167.62 | 166.52 | 5,399,600 |
| 18 May 2022 | 173.40 | 174.91 | 169.68 | 170.30 | 169.19 | 5,747,200 |
| 17 May 2022 | 172.10 | 175.11 | 171.32 | 174.98 | 173.84 | 5,851,300 |
| 16 May 2022 | 168.07 | 170.14 | 166.83 | 168.50 | 167.40 | 3,648,900 |
| 13 May 2022 | 168.41 | 170.68 | 167.58 | 169.74 | 168.63 | 5,329,900 |
| 12 May 2022 | 163.89 | 166.45 | 162.67 | 165.90 | 164.81 | 5,936,100 |
| *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.
