Mail

TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	125.50	126.08	124.70	126.04	126.04	3,866,100
Aug 20, 2019	124.23	125.22	123.41	124.31	124.31	2,706,400
Aug 19, 2019	125.55	126.36	124.01	124.60	124.60	3,244,500
Aug 16, 2019	121.28	123.21	119.85	122.82	122.82	3,675,100
Aug 15, 2019	121.27	121.61	118.73	119.85	119.85	3,352,600
Aug 14, 2019	120.70	122.21	120.16	120.60	120.60	4,531,700
Aug 13, 2019	120.36	124.45	119.28	123.34	123.34	6,285,300
Aug 12, 2019	119.61	121.07	119.47	120.08	120.08	3,728,400
Aug 09, 2019	123.97	124.32	120.60	120.61	120.61	5,777,500
Aug 08, 2019	121.98	124.58	121.38	124.31	124.31	6,226,400
Aug 07, 2019	117.29	120.99	117.05	120.72	120.72	7,726,600
Aug 06, 2019	118.36	119.35	117.03	119.00	119.00	4,783,900
Aug 05, 2019	119.22	119.29	116.22	116.93	116.93	8,689,800
Aug 02, 2019	123.19	124.35	121.07	121.82	121.82	7,368,400
Aug 01, 2019	125.60	128.73	123.23	123.45	123.45	7,979,300
Jul 31, 2019	127.82	128.57	123.04	125.01	125.01	6,601,600
Jul 30, 2019	128.19	128.97	127.49	128.54	128.54	3,487,300
Jul 30, 2019	0.77 Dividend
Jul 29, 2019	128.20	130.37	127.93	129.97	129.20	6,070,100
Jul 26, 2019	127.82	128.93	127.31	128.16	127.40	5,282,300
Jul 25, 2019	128.59	128.80	126.57	127.35	126.60	8,504,500
Jul 24, 2019	126.50	129.80	125.96	129.00	128.24	16,553,300
Jul 23, 2019	119.20	120.35	118.55	120.07	119.36	7,146,900
Jul 22, 2019	117.98	118.49	117.57	118.18	117.48	3,862,700
Jul 19, 2019	118.75	119.00	117.04	117.26	116.57	5,596,300
Jul 18, 2019	117.49	118.72	117.01	118.57	117.87	2,913,000
Jul 17, 2019	118.44	118.49	116.76	117.18	116.49	4,027,700
Jul 16, 2019	118.50	119.05	117.54	118.68	117.98	4,588,800
Jul 15, 2019	118.50	120.00	118.49	119.84	119.13	4,020,600
Jul 12, 2019	117.65	118.40	116.66	118.32	117.62	2,292,500
Jul 11, 2019	116.60	116.98	115.89	116.72	116.03	3,044,700
Jul 10, 2019	116.62	118.45	116.19	116.64	115.95	3,531,800
Jul 09, 2019	114.60	115.92	114.39	115.78	115.09	2,754,000
Jul 08, 2019	115.19	115.82	114.68	114.93	114.25	2,974,500
Jul 05, 2019	114.82	116.07	114.37	115.75	115.06	2,915,400
Jul 03, 2019	116.19	116.40	114.92	115.94	115.25	2,321,700
Jul 02, 2019	116.99	117.00	115.11	116.06	115.37	3,818,600
Jul 01, 2019	117.60	118.98	116.24	117.19	116.50	6,139,500
Jun 28, 2019	116.42	116.83	114.50	114.76	114.08	6,129,800
Jun 27, 2019	115.22	116.66	115.02	115.86	115.17	4,163,800
Jun 26, 2019	113.41	115.02	112.77	114.43	113.75	5,308,200
Jun 25, 2019	112.91	113.24	111.34	111.48	110.82	3,426,200
Jun 24, 2019	112.17	113.09	111.82	112.73	112.06	3,356,200
Jun 21, 2019	111.87	113.37	111.66	112.32	111.65	5,124,900
Jun 20, 2019	113.87	114.35	111.71	112.71	112.04	2,789,900
Jun 19, 2019	111.80	112.30	110.69	111.30	110.64	2,745,900
Jun 18, 2019	108.30	111.57	107.58	111.04	110.38	5,207,900
Jun 17, 2019	107.30	108.00	106.55	106.72	106.09	3,655,300
Jun 14, 2019	106.84	109.05	106.80	107.31	106.67	7,137,800
Jun 13, 2019	110.76	111.36	110.32	111.18	110.52	3,392,000
Jun 12, 2019	112.48	112.79	109.98	110.34	109.69	4,105,400
Jun 11, 2019	114.31	114.34	111.97	112.93	112.26	4,775,700
Jun 10, 2019	111.76	113.51	111.00	112.63	111.96	4,656,800
Jun 07, 2019	111.14	111.83	110.59	111.17	110.51	5,408,600
Jun 06, 2019	109.51	110.67	108.79	110.19	109.54	4,734,100
Jun 05, 2019	110.00	110.29	107.78	109.48	108.83	3,977,400
Jun 04, 2019	107.16	109.25	106.35	109.12	108.47	4,924,700
Jun 03, 2019	105.04	106.98	104.59	105.17	104.55	4,504,500
May 31, 2019	104.32	106.12	104.00	104.31	103.69	4,463,100
May 30, 2019	104.48	106.10	104.13	105.44	104.82	3,365,700
May 29, 2019	102.66	104.90	101.57	104.15	103.53	4,923,400
May 28, 2019	105.89	105.95	103.15	103.21	102.60	5,707,100
May 24, 2019	106.53	107.49	104.92	105.06	104.44	2,786,400
May 23, 2019	105.78	105.99	104.35	105.83	105.20	4,828,000
May 22, 2019	106.59	107.89	106.40	106.78	106.15	3,297,000
May 21, 2019	106.90	108.00	106.27	107.00	106.37	4,977,200
May 20, 2019	103.09	105.89	103.09	104.73	104.11	7,519,900
May 17, 2019	108.18	109.48	106.11	106.79	106.16	6,944,000
May 16, 2019	108.93	110.63	108.10	109.21	108.56	4,690,600
May 15, 2019	108.00	110.87	107.71	110.29	109.64	4,803,600
May 14, 2019	108.21	109.85	107.88	109.04	108.39	4,068,200
May 13, 2019	109.17	110.35	106.73	107.11	106.48	7,867,600
May 10, 2019	111.86	113.13	109.36	112.60	111.93	4,189,900
May 09, 2019	110.88	112.84	110.20	112.15	111.49	4,817,500
May 08, 2019	112.82	114.75	112.48	112.56	111.89	4,819,300
May 07, 2019	114.00	114.43	112.25	113.93	113.26	5,928,100
May 06, 2019	114.12	116.00	113.50	115.86	115.17	3,974,300
May 03, 2019	117.46	117.97	116.11	117.47	116.77	3,689,000
May 03, 2019	0.77 Dividend
May 02, 2019	116.40	118.57	116.28	117.46	116.00	4,532,200
May 01, 2019	118.06	118.92	116.20	116.29	114.84	3,335,800
Apr 30, 2019	116.88	118.37	116.66	117.83	116.36	4,533,200
Apr 29, 2019	116.73	117.34	116.00	116.70	115.25	3,407,600
Apr 26, 2019	116.00	117.25	115.31	117.21	115.75	3,582,600
Apr 25, 2019	117.84	118.42	115.65	117.17	115.71	5,315,400
Apr 24, 2019	115.00	119.32	114.85	118.43	116.96	14,483,900
Apr 23, 2019	115.40	116.53	114.52	116.38	114.93	7,547,400
Apr 22, 2019	114.53	115.15	113.65	114.95	113.52	3,691,200
Apr 18, 2019	116.18	116.18	115.13	115.51	114.07	4,195,800
Apr 17, 2019	116.97	117.85	114.91	115.60	114.16	6,227,500
Apr 16, 2019	115.84	116.85	115.63	116.37	114.92	4,133,700
Apr 15, 2019	116.61	117.37	114.02	115.09	113.66	4,265,100
Apr 12, 2019	115.78	117.03	115.78	116.76	115.31	4,881,100
Apr 11, 2019	115.06	115.43	114.13	114.88	113.45	2,799,300
Apr 10, 2019	113.88	115.19	113.54	114.92	113.49	3,013,300
Apr 09, 2019	114.55	114.67	113.25	113.94	112.52	4,648,200
Apr 08, 2019	113.80	115.42	113.32	115.22	113.79	4,580,800
Apr 05, 2019	113.81	114.12	113.31	113.63	112.22	3,318,300
Apr 04, 2019	112.38	114.27	112.36	113.24	111.83	5,035,600
Apr 03, 2019	111.88	114.15	111.40	112.75	111.35	7,036,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...