Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 152.44 | 153.29 | 150.94 | 152.78 | 152.78 | 4,340,427 |
| 28 Jun 2022 | 156.74 | 158.99 | 154.08 | 154.16 | 154.16 | 4,687,500 |
| 27 Jun 2022 | 156.99 | 157.62 | 155.13 | 155.62 | 155.62 | 5,762,300 |
| 24 Jun 2022 | 153.01 | 156.13 | 152.49 | 155.95 | 155.95 | 6,425,600 |
| 23 Jun 2022 | 152.83 | 153.21 | 149.25 | 151.14 | 151.14 | 4,318,200 |
| 22 Jun 2022 | 151.96 | 153.94 | 151.16 | 152.60 | 152.60 | 4,242,900 |
| 21 Jun 2022 | 151.82 | 154.58 | 151.73 | 153.46 | 153.46 | 6,283,100 |
| 17 Jun 2022 | 151.84 | 153.21 | 149.10 | 150.20 | 150.20 | 11,230,900 |
| 16 Jun 2022 | 151.52 | 152.56 | 150.20 | 151.37 | 151.37 | 6,843,700 |
| 15 Jun 2022 | 155.72 | 157.91 | 153.32 | 155.92 | 155.92 | 5,442,100 |
| 14 Jun 2022 | 155.15 | 155.94 | 153.04 | 154.08 | 154.08 | 4,772,600 |
| 13 Jun 2022 | 154.90 | 156.93 | 153.14 | 153.53 | 153.53 | 7,765,000 |
| 10 Jun 2022 | 159.16 | 160.43 | 157.68 | 157.78 | 157.78 | 6,511,000 |
| 09 Jun 2022 | 165.01 | 166.73 | 161.46 | 161.58 | 161.58 | 5,353,200 |
| 08 Jun 2022 | 169.75 | 169.75 | 164.77 | 165.37 | 165.37 | 5,112,600 |
| 07 Jun 2022 | 166.12 | 170.08 | 165.24 | 169.85 | 169.85 | 4,416,100 |
| 06 Jun 2022 | 173.65 | 174.26 | 167.38 | 167.76 | 167.76 | 5,603,800 |
| 03 Jun 2022 | 174.87 | 175.50 | 171.99 | 172.33 | 172.33 | 4,485,500 |
| 02 Jun 2022 | 174.00 | 176.80 | 172.39 | 176.72 | 176.72 | 6,521,600 |
| 01 Jun 2022 | 177.51 | 177.59 | 172.70 | 174.42 | 174.42 | 4,681,600 |
| 31 May 2022 | 176.74 | 178.29 | 173.81 | 176.76 | 176.76 | 9,408,000 |
| 27 May 2022 | 175.52 | 178.35 | 175.52 | 177.97 | 177.97 | 5,857,900 |
| 26 May 2022 | 170.32 | 174.83 | 169.29 | 174.13 | 174.13 | 4,536,600 |
| 25 May 2022 | 168.09 | 170.98 | 167.01 | 170.01 | 170.01 | 4,712,100 |
| 24 May 2022 | 168.29 | 169.48 | 166.37 | 167.86 | 167.86 | 5,121,700 |
| 23 May 2022 | 170.27 | 170.89 | 168.23 | 169.93 | 169.93 | 5,384,100 |
| 20 May 2022 | 168.60 | 170.30 | 164.21 | 169.81 | 169.81 | 6,278,300 |
| 19 May 2022 | 169.86 | 170.74 | 167.16 | 167.62 | 167.62 | 5,399,600 |
| 18 May 2022 | 173.40 | 174.91 | 169.68 | 170.30 | 170.30 | 5,747,200 |
| 17 May 2022 | 172.10 | 175.11 | 171.32 | 174.98 | 174.98 | 5,851,300 |
| 16 May 2022 | 168.07 | 170.14 | 166.83 | 168.50 | 168.50 | 3,648,900 |
| 13 May 2022 | 168.41 | 170.68 | 167.58 | 169.74 | 169.74 | 5,329,900 |
| 12 May 2022 | 163.89 | 166.45 | 162.67 | 165.90 | 165.90 | 5,936,100 |
| 11 May 2022 | 166.73 | 170.34 | 164.24 | 164.69 | 164.69 | 5,892,800 |
| 10 May 2022 | 168.38 | 170.84 | 166.30 | 168.24 | 168.24 | 7,033,300 |
| 09 May 2022 | 166.11 | 168.46 | 164.10 | 164.94 | 164.94 | 7,929,700 |
| 06 May 2022 | 167.84 | 170.08 | 165.74 | 167.45 | 167.45 | 5,724,800 |
| 06 May 2022 | 1.15 Dividend | |||||
| 05 May 2022 | 174.40 | 174.98 | 168.65 | 170.28 | 169.13 | 7,740,400 |
| 04 May 2022 | 173.18 | 176.87 | 167.33 | 176.23 | 175.04 | 10,311,500 |
| 03 May 2022 | 173.88 | 174.79 | 172.00 | 172.54 | 171.37 | 5,438,600 |
| 02 May 2022 | 170.55 | 174.12 | 168.08 | 174.00 | 172.82 | 5,851,500 |
| 29 Apr 2022 | 174.04 | 176.03 | 169.93 | 170.25 | 169.10 | 6,698,600 |
| 28 Apr 2022 | 170.06 | 176.88 | 169.99 | 175.85 | 174.66 | 8,233,600 |
| 27 Apr 2022 | 160.55 | 171.92 | 160.50 | 169.39 | 168.25 | 12,570,400 |
| 26 Apr 2022 | 171.43 | 172.49 | 168.37 | 168.44 | 167.30 | 9,591,700 |
| 25 Apr 2022 | 173.06 | 175.17 | 171.67 | 173.91 | 172.74 | 8,737,600 |
| 22 Apr 2022 | 177.31 | 177.63 | 172.93 | 173.31 | 172.14 | 6,355,900 |
| 21 Apr 2022 | 181.36 | 183.24 | 176.77 | 177.23 | 176.03 | 4,735,000 |
| 20 Apr 2022 | 181.60 | 183.66 | 179.08 | 179.42 | 178.21 | 4,553,700 |
| 19 Apr 2022 | 175.41 | 179.34 | 175.23 | 179.06 | 177.85 | 4,671,900 |
| 18 Apr 2022 | 173.00 | 177.58 | 173.00 | 176.56 | 175.37 | 3,564,000 |
| 14 Apr 2022 | 174.91 | 176.11 | 173.53 | 173.66 | 172.49 | 4,578,500 |
| 13 Apr 2022 | 173.31 | 175.49 | 172.41 | 175.11 | 173.93 | 5,229,100 |
| 12 Apr 2022 | 175.42 | 176.37 | 172.39 | 173.00 | 171.83 | 4,550,800 |
| 11 Apr 2022 | 172.77 | 174.44 | 171.78 | 171.94 | 170.78 | 4,347,800 |
| 08 Apr 2022 | 177.19 | 177.30 | 173.83 | 174.11 | 172.93 | 4,504,500 |
| 07 Apr 2022 | 176.25 | 178.93 | 175.30 | 177.60 | 176.40 | 4,178,500 |
| 06 Apr 2022 | 175.00 | 179.61 | 174.82 | 177.25 | 176.05 | 6,932,900 |
| 05 Apr 2022 | 181.63 | 181.85 | 176.37 | 177.18 | 175.98 | 6,956,500 |
| 04 Apr 2022 | 181.55 | 183.35 | 180.57 | 182.71 | 181.48 | 4,644,800 |
| 01 Apr 2022 | 184.43 | 184.88 | 179.75 | 182.08 | 180.85 | 4,631,700 |
| 31 Mar 2022 | 188.13 | 188.62 | 183.18 | 183.48 | 182.24 | 7,170,700 |
| 30 Mar 2022 | 190.00 | 190.90 | 186.71 | 187.45 | 186.18 | 3,865,700 |
| 29 Mar 2022 | 187.97 | 191.34 | 187.29 | 191.01 | 189.72 | 5,835,700 |
| 28 Mar 2022 | 183.16 | 185.79 | 182.01 | 185.68 | 184.43 | 3,117,000 |
| 25 Mar 2022 | 184.67 | 186.20 | 183.20 | 184.90 | 183.65 | 3,738,800 |
| 24 Mar 2022 | 180.34 | 184.33 | 179.63 | 184.21 | 182.97 | 4,169,400 |
| 23 Mar 2022 | 182.00 | 183.00 | 179.03 | 179.08 | 177.87 | 4,821,100 |
| 22 Mar 2022 | 180.88 | 182.74 | 180.00 | 182.35 | 181.12 | 3,802,900 |
| 21 Mar 2022 | 179.29 | 181.21 | 177.73 | 180.46 | 179.24 | 5,030,600 |
| 18 Mar 2022 | 178.20 | 180.35 | 175.74 | 180.10 | 178.88 | 9,031,500 |
| 17 Mar 2022 | 175.84 | 178.48 | 175.24 | 178.47 | 177.26 | 4,930,700 |
| 16 Mar 2022 | 173.76 | 176.47 | 171.43 | 176.33 | 175.14 | 5,660,400 |
| 15 Mar 2022 | 168.58 | 172.64 | 167.89 | 172.32 | 171.16 | 5,138,600 |
| 14 Mar 2022 | 169.96 | 171.65 | 166.09 | 166.72 | 165.59 | 4,863,200 |
| 11 Mar 2022 | 173.90 | 175.43 | 169.94 | 170.36 | 169.21 | 4,869,700 |
| 10 Mar 2022 | 169.48 | 173.42 | 168.59 | 172.75 | 171.58 | 6,079,100 |
| 09 Mar 2022 | 172.60 | 173.99 | 169.44 | 172.46 | 171.30 | 6,047,300 |
| 08 Mar 2022 | 164.83 | 172.70 | 162.39 | 167.34 | 166.21 | 7,486,500 |
| 07 Mar 2022 | 170.86 | 170.97 | 164.76 | 164.89 | 163.78 | 7,064,800 |
| 04 Mar 2022 | 169.48 | 171.76 | 168.14 | 169.98 | 168.83 | 6,804,700 |
| 03 Mar 2022 | 171.72 | 172.75 | 169.31 | 171.00 | 169.85 | 5,154,200 |
| 02 Mar 2022 | 168.49 | 171.51 | 167.84 | 170.10 | 168.95 | 5,304,100 |
| 01 Mar 2022 | 169.36 | 170.01 | 164.37 | 167.29 | 166.16 | 6,049,600 |
| 28 Feb 2022 | 168.63 | 170.54 | 166.99 | 169.99 | 168.84 | 5,656,600 |
| 25 Feb 2022 | 169.73 | 170.97 | 167.14 | 170.82 | 169.67 | 4,830,100 |
| 24 Feb 2022 | 163.78 | 169.93 | 161.19 | 169.59 | 168.44 | 7,754,800 |
| 23 Feb 2022 | 168.02 | 169.96 | 165.37 | 165.64 | 164.52 | 5,893,900 |
| 22 Feb 2022 | 166.06 | 171.14 | 165.01 | 166.69 | 165.56 | 7,293,800 |
| 18 Feb 2022 | 165.25 | 168.11 | 164.04 | 166.74 | 165.61 | 6,359,100 |
| 17 Feb 2022 | 166.07 | 167.39 | 164.20 | 164.65 | 163.54 | 6,807,700 |
| 16 Feb 2022 | 164.79 | 168.96 | 164.23 | 168.24 | 167.10 | 4,594,300 |
| 15 Feb 2022 | 164.81 | 166.77 | 164.08 | 166.17 | 165.05 | 6,969,700 |
| 14 Feb 2022 | 163.94 | 165.65 | 161.04 | 162.47 | 161.37 | 7,468,000 |
| 11 Feb 2022 | 169.93 | 171.36 | 163.65 | 164.40 | 163.29 | 7,564,200 |
| 10 Feb 2022 | 172.16 | 176.83 | 169.74 | 170.66 | 169.51 | 7,583,400 |
| 09 Feb 2022 | 174.27 | 177.20 | 173.06 | 176.71 | 175.52 | 7,140,600 |
| 08 Feb 2022 | 170.03 | 173.19 | 168.50 | 172.63 | 171.46 | 4,622,000 |
| 07 Feb 2022 | 172.48 | 172.50 | 168.91 | 169.95 | 168.80 | 6,418,900 |
| *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.
