New Zealand markets open in 9 hours 33 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.13-0.87 (-0.50%)
At close: 04:00PM EST
171.74 -1.39 (-0.80%)
Pre-market: 06:11AM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023172.34175.18172.21173.13173.135,048,900
30 Jan 20231.24 Dividend
27 Jan 2023172.53177.31171.87175.24174.006,074,500
26 Jan 2023175.27175.27171.79174.10172.876,287,900
25 Jan 2023176.63178.21171.50175.04173.806,720,700
24 Jan 2023176.75178.52175.34177.04175.795,351,600
23 Jan 2023173.65179.02172.56178.17176.917,847,600
20 Jan 2023172.44173.59169.75173.00171.787,569,600
19 Jan 2023173.38173.73169.62170.93169.725,995,700
18 Jan 2023176.37177.32173.59173.76172.535,874,300
17 Jan 2023178.80179.82175.30175.40174.165,659,400
13 Jan 2023177.07179.11176.22179.01177.743,735,900
12 Jan 2023179.72181.17176.99178.13176.874,324,900
11 Jan 2023178.22179.05176.93178.87177.605,013,900
10 Jan 2023176.63179.62175.83178.40177.144,267,700
09 Jan 2023177.15180.38176.32176.68175.435,733,900
06 Jan 2023169.62176.16167.42175.16173.926,725,000
05 Jan 2023167.79170.04165.84166.93165.756,876,800
04 Jan 2023165.30169.69165.30169.17167.976,285,300
03 Jan 2023167.22167.65162.59163.21162.064,294,100
30 Dec 2022163.69165.39162.21165.22164.053,249,000
29 Dec 2022163.26166.04162.82165.02163.854,081,600
28 Dec 2022163.61165.16160.83161.19160.052,998,600
27 Dec 2022163.66164.59161.97163.78162.623,535,600
23 Dec 2022163.03164.80162.28164.38163.222,597,000
22 Dec 2022166.07166.52161.49164.70163.537,188,700
21 Dec 2022167.00168.91166.50168.73167.543,632,100
20 Dec 2022166.66167.78165.72166.09164.913,777,600
19 Dec 2022169.63169.87166.05167.61166.424,507,000
16 Dec 2022169.00170.05167.48169.55168.3510,423,600
15 Dec 2022173.53174.52169.09170.01168.816,007,300
14 Dec 2022176.76179.81174.14175.82174.585,114,600
13 Dec 2022182.13183.09175.87177.50176.246,951,000
12 Dec 2022174.11177.57172.91177.48176.225,347,000
09 Dec 2022175.96176.58174.12174.26173.033,966,700
08 Dec 2022173.76176.52172.85176.36175.113,902,700
07 Dec 2022172.53175.03172.25173.75172.523,242,800
06 Dec 2022178.14178.16173.18174.34173.114,417,900
05 Dec 2022176.74178.64175.34177.39176.134,875,300
02 Dec 2022175.14177.99173.48177.66176.403,822,900
01 Dec 2022180.04180.52176.21177.50176.245,479,900
30 Nov 2022173.37180.51170.97180.46179.189,780,300
29 Nov 2022173.64174.36171.31172.98171.763,134,000
28 Nov 2022175.71176.03172.38173.00171.785,358,800
25 Nov 2022179.25179.29177.03177.07175.821,586,400
23 Nov 2022177.00179.78176.50178.98177.713,939,100
22 Nov 2022174.84177.31172.35177.22175.974,673,500
21 Nov 2022174.42174.67172.27172.40171.184,702,700
18 Nov 2022176.41176.80174.04175.18173.945,474,800
17 Nov 2022170.68175.43170.63175.36174.125,339,800
16 Nov 2022176.42176.42173.05173.46172.237,664,800
15 Nov 2022182.05182.62176.81177.57176.316,601,000
14 Nov 2022179.00181.12177.25177.44176.185,447,300
11 Nov 2022175.05180.79173.40179.49178.226,911,900
10 Nov 2022172.10175.19168.88174.69173.459,898,200
09 Nov 2022166.39167.73164.90164.99163.824,800,400
08 Nov 2022167.44169.84165.76168.11166.925,112,300
07 Nov 2022163.81166.30161.55165.69164.524,928,300
04 Nov 2022161.61162.70158.42162.65161.506,689,900
03 Nov 2022156.38158.61155.33156.52155.414,555,400
02 Nov 2022163.26166.37158.28158.49157.376,923,900
01 Nov 2022162.24163.43160.56162.90161.754,972,300
31 Oct 2022160.40161.55159.26160.63159.496,298,800
28 Oct 2022155.88161.69155.49161.36160.226,776,100
28 Oct 20221.24 Dividend
27 Oct 2022159.80159.94155.43156.76154.427,050,500
26 Oct 2022152.57161.16151.33157.87155.5112,964,700
25 Oct 2022161.61164.86161.19162.16159.748,611,200
24 Oct 2022160.21161.99158.69161.65159.245,467,600
21 Oct 2022155.41160.03153.94159.72157.347,706,200
20 Oct 2022153.89156.78152.41153.72151.426,506,200
19 Oct 2022150.63153.02149.86152.65150.375,060,100
18 Oct 2022155.09155.98149.54151.51149.254,866,600
17 Oct 2022152.00152.50149.53150.99148.745,936,100
14 Oct 2022155.90156.09148.09148.34146.137,470,600
13 Oct 2022147.61156.79145.97154.34152.047,913,800
12 Oct 2022153.36153.80151.47151.55149.294,526,100
11 Oct 2022154.61155.34151.40153.45151.169,526,900
10 Oct 2022159.55159.61154.15156.79154.456,573,600
07 Oct 2022164.02165.06158.61159.28156.908,306,400
06 Oct 2022167.78169.15165.77166.54164.054,171,000
05 Oct 2022164.32169.23163.47167.80165.295,262,600
04 Oct 2022163.05165.74162.59165.15162.687,233,100
03 Oct 2022157.41160.64156.08159.84157.456,668,500
30 Sept 2022157.22158.80154.68154.78152.476,074,700
29 Sept 2022160.82161.40156.13158.45156.086,699,000
28 Sept 2022161.52163.64159.42162.80160.374,881,500
27 Sept 2022162.23163.43159.30160.71158.314,261,500
26 Sept 2022161.65163.20160.00160.46158.064,605,800
23 Sept 2022161.22161.85158.30161.29158.886,936,100
22 Sept 2022162.59164.56161.22162.62160.195,696,200
21 Sept 2022166.53170.25163.19163.30160.866,639,800
20 Sept 2022165.41166.90164.90166.06163.585,220,200
19 Sept 2022163.58166.63163.52166.25163.774,929,500
16 Sept 2022162.99165.93161.56165.26162.7913,417,800
15 Sept 2022164.22165.68161.72162.67160.246,105,400
14 Sept 2022164.23166.33163.06165.26162.794,792,600
13 Sept 2022166.08167.34162.00162.65160.227,928,700
12 Sept 2022171.25171.52169.21170.58168.035,216,800
09 Sept 2022169.43171.92169.36170.74168.195,196,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...