New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.33-4.87 (-2.84%)
At close: 04:00PM EDT
165.82 -0.51 (-0.31%)
After hours: 05:10PM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024168.74169.43165.77166.33166.335,392,095
11 Apr 2024169.90171.85168.13171.20171.204,352,100
10 Apr 2024169.87170.41167.90168.92168.925,662,800
09 Apr 2024171.00173.52170.13173.46173.464,830,700
08 Apr 2024167.61170.29167.26169.46169.463,154,000
05 Apr 2024168.57169.25167.14167.50167.505,012,300
04 Apr 2024171.77173.00168.10168.53168.537,491,300
03 Apr 2024169.58170.89167.89170.34170.343,295,800
02 Apr 2024172.35172.35169.60170.36170.363,304,500
01 Apr 2024174.12175.91172.86173.17173.172,303,200
28 Mar 2024173.48175.85173.33174.21174.214,417,800
27 Mar 2024169.00172.92168.83172.87172.874,272,300
26 Mar 2024171.44171.86167.51167.91167.915,898,300
25 Mar 2024170.83172.33170.61170.85170.853,298,600
22 Mar 2024171.73173.73171.26172.48172.484,177,200
21 Mar 2024172.83174.79171.72172.59172.594,371,600
20 Mar 2024167.08170.14166.27169.98169.984,404,600
19 Mar 2024167.68168.31165.98166.76166.765,640,000
18 Mar 2024174.54174.79169.06169.21169.215,213,800
15 Mar 2024169.60173.03168.69172.52172.5219,078,800
14 Mar 2024173.31173.63169.80171.14171.145,028,200
13 Mar 2024173.89174.29171.21172.68172.685,199,500
12 Mar 2024175.99176.35173.23174.80174.805,802,600
11 Mar 2024172.28174.28171.53174.19174.194,207,300
08 Mar 2024175.46175.58172.27172.30172.305,631,000
07 Mar 2024172.28177.75172.28175.27175.275,980,400
06 Mar 2024173.11175.79170.68171.87171.876,312,700
05 Mar 2024171.36172.72169.28170.64170.646,215,600
04 Mar 2024172.50173.05170.86172.44172.444,401,600
01 Mar 2024167.55172.09167.32171.05171.055,233,200
29 Feb 2024164.90167.91164.28167.33167.337,267,200
28 Feb 2024163.50163.88162.38163.04163.042,933,000
27 Feb 2024164.58165.66164.25164.94164.942,886,600
26 Feb 2024164.62165.51163.78164.30164.305,251,300
23 Feb 2024165.83166.00163.63163.69163.693,479,100
22 Feb 2024164.90166.12163.49165.43165.435,041,200
21 Feb 2024162.52164.12161.50164.08164.084,533,900
20 Feb 2024159.37162.91159.26162.74162.745,406,200
16 Feb 2024160.35162.15159.43160.38160.383,167,600
15 Feb 2024158.90161.27158.90160.71160.713,725,300
14 Feb 2024157.85159.04156.57157.87157.874,528,000
13 Feb 2024158.26159.42155.46156.85156.855,357,900
12 Feb 2024162.40162.84161.05161.08161.083,853,000
09 Feb 2024161.28162.48160.63162.40162.403,919,500
08 Feb 2024159.31161.06158.78160.21160.213,487,700
07 Feb 2024159.93160.29158.23158.77158.774,627,900
06 Feb 2024159.17159.70157.33158.37158.374,139,800
05 Feb 2024159.99159.99157.59158.90158.904,190,100
02 Feb 2024158.38159.80157.77159.20159.204,922,400
01 Feb 2024159.22159.87156.66159.69159.696,542,100
31 Jan 2024160.41163.17159.32160.12160.128,665,200
30 Jan 2024162.90163.78161.54162.05162.054,897,600
30 Jan 20241.3 Dividend
29 Jan 2024164.08166.32163.43166.04164.746,076,600
26 Jan 2024166.20166.20163.28164.09162.818,800,900
25 Jan 2024171.06171.53166.83167.42166.117,088,200
24 Jan 2024171.29172.90168.54170.07168.7415,100,400
23 Jan 2024174.84176.57174.26174.34172.989,459,400
22 Jan 2024174.00176.65173.62174.83173.466,850,700
19 Jan 2024170.90175.16170.24173.65172.2913,344,000
18 Jan 2024164.67167.38163.18166.91165.606,583,700
17 Jan 2024162.56162.92160.29162.42161.154,079,000
16 Jan 2024164.40165.48162.60163.88162.606,682,800
12 Jan 2024166.66167.21163.89164.87163.584,205,000
11 Jan 2024167.16167.88165.03165.60164.305,635,600
10 Jan 2024168.50168.52165.11167.25165.944,045,200
09 Jan 2024166.00170.52166.00168.63167.315,018,500
08 Jan 2024165.21168.67164.60168.54167.225,717,500
05 Jan 2024164.90166.23164.15165.10163.813,087,200
04 Jan 2024162.50165.71162.40164.47163.186,445,700
03 Jan 2024167.99168.50166.21166.74165.435,874,900
02 Jan 2024168.85169.93167.41169.26167.935,652,500
29 Dec 2023171.54171.70169.92170.46169.132,920,600
28 Dec 2023172.00172.31170.71171.72170.383,023,000
27 Dec 2023171.22171.62170.33171.23169.893,264,900
26 Dec 2023168.94171.53168.45170.81169.473,202,200
22 Dec 2023167.26168.92166.82168.24166.923,492,400
21 Dec 2023166.78167.57165.67166.81165.504,040,100
20 Dec 2023168.05168.59165.07165.18163.895,098,700
19 Dec 2023168.26168.90167.08168.50167.184,379,400
18 Dec 2023168.45168.97165.86167.42166.115,015,200
15 Dec 2023170.21171.09167.74168.64167.3216,337,000
14 Dec 2023163.67169.22163.16168.78167.4611,428,500
13 Dec 2023158.02162.28157.96161.81160.545,940,900
12 Dec 2023159.90159.90157.44157.92156.684,714,400
11 Dec 2023158.57161.23157.99159.97158.727,585,500
08 Dec 2023157.29158.32156.29157.03155.804,732,100
07 Dec 2023156.84158.69154.68157.68156.456,495,400
06 Dec 2023159.13159.61155.95156.05154.834,952,200
05 Dec 2023156.46157.74154.84157.25156.024,935,600
04 Dec 2023154.58157.54154.02157.42156.196,572,000
01 Dec 2023153.11155.31151.91155.21153.994,095,200
30 Nov 2023154.68154.71151.27152.71151.516,641,400
29 Nov 2023154.80155.85152.95153.20152.003,647,100
28 Nov 2023152.11153.03151.42152.90151.703,883,800
27 Nov 2023152.57153.35151.40152.60151.414,130,700
24 Nov 2023154.32154.43153.16153.59152.391,604,800
22 Nov 2023154.50156.16153.28153.93152.723,159,800
21 Nov 2023154.66154.66152.47153.43152.233,877,600
20 Nov 2023154.02156.28153.95155.54154.325,836,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...