Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 174.06 | 179.54 | 173.33 | 175.64 | 175.64 | 11,352,943 |
| 20 Jan 2022 | 178.78 | 180.56 | 173.38 | 173.45 | 173.45 | 6,057,800 |
| 19 Jan 2022 | 183.44 | 183.58 | 178.19 | 178.30 | 178.30 | 5,207,300 |
| 18 Jan 2022 | 183.61 | 184.36 | 181.26 | 182.28 | 182.28 | 7,382,800 |
| 14 Jan 2022 | 183.26 | 187.20 | 183.00 | 187.01 | 187.01 | 4,731,400 |
| 13 Jan 2022 | 188.97 | 189.63 | 183.61 | 184.15 | 184.15 | 5,361,100 |
| 12 Jan 2022 | 186.00 | 187.34 | 184.40 | 186.03 | 186.03 | 4,240,100 |
| 11 Jan 2022 | 182.50 | 186.08 | 181.21 | 184.64 | 184.64 | 5,239,300 |
| 10 Jan 2022 | 177.90 | 183.23 | 176.88 | 182.96 | 182.96 | 7,195,800 |
| 07 Jan 2022 | 181.97 | 184.06 | 178.90 | 179.44 | 179.44 | 7,413,500 |
| 06 Jan 2022 | 186.67 | 188.52 | 185.79 | 186.76 | 186.76 | 4,502,600 |
| 05 Jan 2022 | 190.41 | 191.61 | 186.65 | 186.82 | 186.82 | 5,047,400 |
| 04 Jan 2022 | 191.00 | 192.10 | 188.20 | 190.80 | 190.80 | 4,137,500 |
| 03 Jan 2022 | 188.82 | 190.62 | 187.46 | 190.60 | 190.60 | 3,781,500 |
| 31 Dec 2021 | 189.41 | 190.00 | 188.27 | 188.47 | 188.47 | 2,813,900 |
| 30 Dec 2021 | 190.87 | 191.87 | 189.01 | 189.41 | 189.41 | 2,109,200 |
| 29 Dec 2021 | 191.39 | 193.28 | 190.76 | 190.81 | 190.81 | 2,754,900 |
| 28 Dec 2021 | 192.80 | 192.86 | 190.38 | 191.10 | 191.10 | 2,806,900 |
| 27 Dec 2021 | 188.08 | 191.95 | 188.07 | 191.84 | 191.84 | 3,405,600 |
| 23 Dec 2021 | 187.24 | 188.94 | 187.00 | 187.40 | 187.40 | 3,266,500 |
| 22 Dec 2021 | 185.99 | 187.01 | 184.16 | 186.93 | 186.93 | 3,375,500 |
| 21 Dec 2021 | 187.43 | 187.49 | 184.24 | 186.37 | 186.37 | 6,089,400 |
| 20 Dec 2021 | 183.65 | 185.06 | 182.77 | 184.24 | 184.24 | 4,474,300 |
| 17 Dec 2021 | 187.38 | 189.38 | 185.63 | 186.30 | 186.30 | 8,427,700 |
| 16 Dec 2021 | 194.00 | 194.23 | 187.72 | 188.24 | 188.24 | 5,452,300 |
| 15 Dec 2021 | 192.00 | 193.71 | 187.87 | 193.44 | 193.44 | 6,342,000 |
| 14 Dec 2021 | 190.97 | 191.68 | 188.16 | 190.27 | 190.27 | 6,130,400 |
| 13 Dec 2021 | 196.10 | 196.74 | 192.91 | 193.24 | 193.24 | 6,178,300 |
| 10 Dec 2021 | 196.02 | 196.36 | 192.81 | 196.00 | 196.00 | 3,264,200 |
| 09 Dec 2021 | 195.57 | 196.90 | 193.25 | 193.40 | 193.40 | 3,626,700 |
| 08 Dec 2021 | 198.50 | 198.50 | 193.87 | 196.39 | 196.39 | 4,255,900 |
| 07 Dec 2021 | 196.40 | 199.86 | 195.93 | 199.03 | 199.03 | 5,815,600 |
| 06 Dec 2021 | 195.17 | 195.25 | 189.76 | 194.61 | 194.61 | 4,084,600 |
| 03 Dec 2021 | 194.63 | 196.03 | 191.68 | 193.38 | 193.38 | 4,901,000 |
| 02 Dec 2021 | 190.46 | 194.91 | 190.00 | 193.58 | 193.58 | 4,236,700 |
| 01 Dec 2021 | 195.73 | 199.90 | 191.63 | 191.76 | 191.76 | 7,279,100 |
| 30 Nov 2021 | 193.31 | 194.70 | 191.00 | 192.37 | 192.37 | 8,775,600 |
| 29 Nov 2021 | 191.07 | 194.73 | 189.81 | 194.38 | 194.38 | 4,576,200 |
| 26 Nov 2021 | 189.86 | 192.52 | 187.37 | 188.26 | 188.26 | 3,324,900 |
| 24 Nov 2021 | 192.86 | 193.67 | 190.10 | 193.60 | 193.60 | 6,494,000 |
| 23 Nov 2021 | 193.61 | 193.65 | 190.47 | 192.64 | 192.64 | 4,881,400 |
| 22 Nov 2021 | 195.70 | 196.91 | 192.22 | 192.50 | 192.50 | 4,712,300 |
| 19 Nov 2021 | 193.89 | 195.25 | 192.62 | 195.16 | 195.16 | 5,129,100 |
| 18 Nov 2021 | 190.57 | 194.16 | 190.14 | 193.47 | 193.47 | 4,677,300 |
| 17 Nov 2021 | 188.41 | 190.24 | 187.25 | 189.57 | 189.57 | 4,167,800 |
| 16 Nov 2021 | 189.10 | 190.25 | 188.16 | 188.52 | 188.52 | 3,312,000 |
| 15 Nov 2021 | 191.22 | 191.91 | 188.50 | 189.23 | 189.23 | 2,985,200 |
| 12 Nov 2021 | 188.91 | 191.84 | 187.31 | 190.08 | 190.08 | 3,121,700 |
| 11 Nov 2021 | 188.64 | 188.82 | 187.24 | 188.60 | 188.60 | 2,554,800 |
| 10 Nov 2021 | 189.64 | 190.97 | 186.48 | 187.02 | 187.02 | 4,304,600 |
| 09 Nov 2021 | 192.63 | 193.95 | 190.39 | 190.79 | 190.79 | 4,314,700 |
| 08 Nov 2021 | 194.04 | 195.38 | 191.72 | 192.36 | 192.36 | 5,213,900 |
| 05 Nov 2021 | 193.65 | 195.43 | 191.82 | 193.40 | 193.40 | 4,510,500 |
| 04 Nov 2021 | 189.50 | 191.22 | 188.42 | 191.11 | 191.11 | 4,828,000 |
| 03 Nov 2021 | 188.68 | 190.11 | 186.67 | 189.19 | 189.19 | 3,666,900 |
| 02 Nov 2021 | 186.15 | 189.37 | 186.11 | 189.34 | 189.34 | 4,009,600 |
| 01 Nov 2021 | 186.73 | 188.57 | 186.08 | 187.47 | 187.47 | 4,203,900 |
| 29 Oct 2021 | 186.39 | 188.36 | 186.23 | 187.48 | 187.48 | 4,552,200 |
| 29 Oct 2021 | 1.15 Dividend | |||||
| 28 Oct 2021 | 187.77 | 189.60 | 186.23 | 187.87 | 186.72 | 5,123,000 |
| 27 Oct 2021 | 185.64 | 188.52 | 183.55 | 187.10 | 185.95 | 10,365,500 |
| 26 Oct 2021 | 200.08 | 200.40 | 196.49 | 196.98 | 195.77 | 5,837,500 |
| 25 Oct 2021 | 200.00 | 202.26 | 199.06 | 200.20 | 198.97 | 4,254,900 |
| 22 Oct 2021 | 201.55 | 202.22 | 198.14 | 199.07 | 197.85 | 3,649,200 |
| 21 Oct 2021 | 199.65 | 201.58 | 199.00 | 201.29 | 200.06 | 3,276,300 |
| 20 Oct 2021 | 198.10 | 200.02 | 197.05 | 199.38 | 198.16 | 3,043,300 |
| 19 Oct 2021 | 194.61 | 198.54 | 193.84 | 198.23 | 197.02 | 2,666,100 |
| 18 Oct 2021 | 193.17 | 196.06 | 191.62 | 194.91 | 193.72 | 2,804,600 |
| 15 Oct 2021 | 192.86 | 194.80 | 192.64 | 194.45 | 193.26 | 2,648,900 |
| 14 Oct 2021 | 189.37 | 192.58 | 188.93 | 192.49 | 191.31 | 3,412,800 |
| 13 Oct 2021 | 189.16 | 189.38 | 186.52 | 187.10 | 185.95 | 3,796,500 |
| 12 Oct 2021 | 193.92 | 194.23 | 187.34 | 188.48 | 187.33 | 6,225,100 |
| 11 Oct 2021 | 194.89 | 196.23 | 193.31 | 193.37 | 192.19 | 2,280,200 |
| 08 Oct 2021 | 196.18 | 196.37 | 193.99 | 195.24 | 194.04 | 2,574,100 |
| 07 Oct 2021 | 195.81 | 197.75 | 195.03 | 195.31 | 194.11 | 2,873,200 |
| 06 Oct 2021 | 192.05 | 194.66 | 191.60 | 194.39 | 193.20 | 3,103,400 |
| 05 Oct 2021 | 192.23 | 195.22 | 190.68 | 193.88 | 192.69 | 3,860,200 |
| 04 Oct 2021 | 193.04 | 194.38 | 189.03 | 190.40 | 189.23 | 3,934,100 |
| 01 Oct 2021 | 193.43 | 194.33 | 190.18 | 193.79 | 192.60 | 2,986,100 |
| 30 Sep 2021 | 194.48 | 194.99 | 192.10 | 192.21 | 191.03 | 3,270,800 |
| 29 Sep 2021 | 194.53 | 195.82 | 192.11 | 193.07 | 191.89 | 3,436,800 |
| 28 Sep 2021 | 197.49 | 199.11 | 194.55 | 194.89 | 193.70 | 4,274,600 |
| 27 Sep 2021 | 198.23 | 200.45 | 197.67 | 200.33 | 199.10 | 3,022,300 |
| 24 Sep 2021 | 197.37 | 200.92 | 197.12 | 200.65 | 199.42 | 3,191,500 |
| 23 Sep 2021 | 196.30 | 199.10 | 195.79 | 198.67 | 197.45 | 2,756,900 |
| 22 Sep 2021 | 194.75 | 196.70 | 193.74 | 195.92 | 194.72 | 3,526,100 |
| 21 Sep 2021 | 193.96 | 194.49 | 190.84 | 192.96 | 191.78 | 3,093,400 |
| 20 Sep 2021 | 192.88 | 193.74 | 189.76 | 192.59 | 191.41 | 4,614,300 |
| 17 Sep 2021 | 197.31 | 197.31 | 194.61 | 196.25 | 195.05 | 5,819,300 |
| 16 Sep 2021 | 196.59 | 197.34 | 194.85 | 196.82 | 195.62 | 2,661,500 |
| 15 Sep 2021 | 196.13 | 197.59 | 194.83 | 197.50 | 196.29 | 3,995,900 |
| 14 Sep 2021 | 195.00 | 196.34 | 193.80 | 195.11 | 193.92 | 3,239,600 |
| 13 Sep 2021 | 192.96 | 194.13 | 191.24 | 193.98 | 192.79 | 3,687,200 |
| 10 Sep 2021 | 189.34 | 193.45 | 189.34 | 190.65 | 189.48 | 3,330,600 |
| 09 Sep 2021 | 189.66 | 190.63 | 188.26 | 188.47 | 187.32 | 1,827,900 |
| 08 Sep 2021 | 188.50 | 189.04 | 187.12 | 188.80 | 187.64 | 2,021,600 |
| 07 Sep 2021 | 189.33 | 190.10 | 188.48 | 189.46 | 188.30 | 2,295,900 |
| 03 Sep 2021 | 188.67 | 190.83 | 188.20 | 189.88 | 188.72 | 2,103,400 |
| 02 Sep 2021 | 189.21 | 189.42 | 188.04 | 189.41 | 188.25 | 2,061,400 |
| 01 Sep 2021 | 191.78 | 191.78 | 188.17 | 188.35 | 187.20 | 4,536,600 |
| *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.
