TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 2020116.81119.26115.66118.74118.745,953,600
May 28, 2020117.76118.69115.51115.87115.873,798,200
May 27, 2020116.43117.97115.54117.82117.824,079,400
May 26, 2020115.81117.61115.51115.73115.734,822,000
May 22, 2020113.53113.87112.32113.43113.433,061,600
May 21, 2020116.44117.33113.38113.46113.464,381,700
May 20, 2020115.14118.83114.64117.48117.484,961,600
May 19, 2020114.02115.34112.53112.68112.684,594,800
May 18, 2020111.18115.15110.26114.42114.426,527,200
May 15, 2020106.54108.37105.45108.24108.247,237,700
May 14, 2020109.00110.44106.42110.35110.354,396,100
May 13, 2020112.92112.92107.38109.07109.074,653,000
May 12, 2020115.14115.87111.34111.69111.693,547,100
May 11, 2020113.41115.77113.41114.88114.882,722,900
May 08, 2020113.96115.54112.75115.00115.004,331,200
May 07, 2020113.89114.93112.62113.65113.653,601,300
May 06, 2020112.40113.85111.98112.42112.423,701,300
May 05, 2020111.50113.19110.80111.54111.545,242,400
May 04, 2020108.92110.66107.84110.50110.504,987,000
May 01, 2020112.38113.25109.45109.71109.715,839,800
May 01, 20200.9 Dividend
Apr. 30, 2020117.54117.99115.19116.07115.175,776,800
Apr. 29, 2020115.93119.68115.87119.40118.474,936,900
Apr. 28, 2020118.12119.81114.07114.24113.355,762,300
Apr. 27, 2020114.00116.24113.02115.78114.884,728,000
Apr. 24, 2020111.35114.00111.04113.93113.055,570,200
Apr. 23, 2020111.74113.90110.18110.46109.605,374,000
Apr. 22, 2020109.68112.46108.61111.98111.1110,961,000
Apr. 21, 2020110.20110.75106.50106.84106.018,799,800
Apr. 20, 2020111.52115.12111.30111.53110.677,957,200
Apr. 17, 2020111.61114.06110.73113.55112.676,100,000
Apr. 16, 2020109.42111.91107.81111.39110.535,777,700
Apr. 15, 2020109.08109.14106.76107.98107.145,381,300
Apr. 14, 2020109.52111.43108.97110.95110.098,142,400
Apr. 13, 2020105.50108.45105.30107.67106.845,209,400
Apr. 09, 2020111.00112.21107.08107.69106.855,902,300
Apr. 08, 2020108.19110.67106.22110.17109.325,426,500
Apr. 07, 2020111.69112.93105.83106.26105.447,762,200
Apr. 06, 2020104.58109.56103.51108.96108.127,189,500
Apr. 03, 2020102.44103.6498.8599.9899.206,587,300
Apr. 02, 202096.26102.2296.10102.02101.238,353,400
Apr. 01, 202096.10100.3796.0796.8996.148,229,700
Mar. 31, 2020102.02103.1999.4899.9399.168,968,000
Mar. 30, 2020100.40103.44100.30102.02101.236,950,800
Mar. 27, 2020104.00105.00100.07100.5099.727,579,200
Mar. 26, 202099.40108.8499.01107.76106.9210,441,400
Mar. 25, 2020104.33105.8398.5199.1698.3911,862,100
Mar. 24, 2020102.15105.6899.46105.36104.549,385,700
Mar. 23, 202097.35101.9694.9298.4497.689,680,700
Mar. 20, 2020104.50105.5097.1097.6096.8410,253,200
Mar. 19, 202099.39105.0097.12101.57100.789,298,500
Mar. 18, 2020100.05105.8294.15100.0099.2216,413,900
Mar. 17, 202096.03107.6495.11106.15105.3316,243,500
Mar. 16, 202095.88104.5093.0993.5092.7812,389,200
Mar. 13, 2020103.31107.4798.46106.04105.2216,040,100
Mar. 12, 202099.42104.7396.5597.5396.7715,158,500
Mar. 11, 2020109.54111.44105.79106.50105.679,636,500
Mar. 10, 2020108.83112.14104.75112.12111.259,206,200
Mar. 09, 2020105.11110.08104.42105.04104.238,454,600
Mar. 06, 2020111.09113.87110.14113.16112.286,386,200
Mar. 05, 2020115.17117.21113.71114.72113.836,162,300
Mar. 04, 2020115.77119.09114.34119.05118.135,556,500
Mar. 03, 2020118.38120.12112.21113.81112.939,217,300
Mar. 02, 2020115.16119.07113.32118.97118.057,207,500
Feb. 28, 2020109.45116.12108.61114.14113.2511,432,800
Feb. 27, 2020116.35118.49113.07113.13112.258,686,600
Feb. 26, 2020119.29120.64117.63118.79117.875,778,000
Feb. 25, 2020122.90123.03118.02118.38117.466,347,200
Feb. 24, 2020124.01125.26121.25121.44120.507,483,800
Feb. 21, 2020130.76130.83127.96128.52127.524,121,000
Feb. 20, 2020132.61133.26130.34131.47130.452,487,800
Feb. 19, 2020132.90134.30132.21133.13132.103,931,600
Feb. 18, 2020131.10131.78130.59131.24130.223,094,400
Feb. 14, 2020133.48133.62131.27132.21131.182,605,200
Feb. 13, 2020131.88133.39131.16132.81131.784,268,700
Feb. 12, 2020131.65132.94131.64132.42131.392,839,100
Feb. 11, 2020130.47131.98130.13130.70129.692,986,800
Feb. 10, 2020127.55129.70127.30129.65128.642,882,500
Feb. 07, 2020131.25131.25128.51128.70127.704,331,700
Feb. 06, 2020133.00133.00131.48132.52131.493,686,600
Feb. 05, 2020128.66132.91128.66132.44131.417,281,800
Feb. 04, 2020126.00127.32125.36126.47125.494,434,700
Feb. 03, 2020121.06123.68121.06123.40122.445,396,400
Jan. 31, 2020123.36123.64119.96120.65119.715,782,500
Jan. 30, 2020123.22124.67122.22124.42123.465,521,300
Jan. 30, 20200.9 Dividend
Jan. 29, 2020127.55128.51125.44125.49123.624,535,000
Jan. 28, 2020127.15128.31126.76128.04126.144,397,500
Jan. 27, 2020128.65129.25126.24126.31124.435,890,900
Jan. 24, 2020134.80135.44129.75130.52128.585,606,800
Jan. 23, 2020131.42134.41129.65134.25132.258,598,700
Jan. 22, 2020132.02135.70131.82133.34131.368,899,700
Jan. 21, 2020131.09132.19130.58130.86128.918,631,500
Jan. 17, 2020130.76132.04130.44131.70129.745,487,100
Jan. 16, 2020130.00130.23129.35130.16128.225,475,900
Jan. 15, 2020130.43130.43128.86129.17127.253,392,300
Jan. 14, 2020129.95131.86129.83130.67128.734,626,200
Jan. 13, 2020130.57130.74129.77129.95128.024,313,200
Jan. 10, 2020131.81131.81129.82130.00128.073,234,000
Jan. 09, 2020130.70131.74130.24131.33129.383,526,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...