Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.19-2.52 (-1.47%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 2021170.98171.09167.57169.19169.193,734,600
Jan. 14, 2021171.10172.54170.35171.71171.713,416,300
Jan. 13, 2021172.29172.85170.87171.41171.412,953,900
Jan. 12, 2021171.29173.66170.97172.30172.303,406,600
Jan. 11, 2021170.24172.04169.14171.31171.314,553,800
Jan. 08, 2021171.12172.75168.86171.16171.164,556,500
Jan. 07, 2021165.33168.70164.82167.94167.945,673,600
Jan. 06, 2021162.30167.45162.07164.22164.225,254,400
Jan. 05, 2021161.70163.53161.28163.41163.414,734,100
Jan. 04, 2021164.60167.84160.76162.22162.224,659,900
Dec. 31, 2020162.87164.39161.89164.13164.132,906,200
Dec. 30, 2020161.89163.13161.76162.70162.702,213,800
Dec. 29, 2020161.96162.68160.57161.18161.182,433,700
Dec. 28, 2020163.76163.76161.00161.47161.472,139,300
Dec. 24, 2020160.72161.85160.48161.64161.641,044,400
Dec. 23, 2020162.20163.23160.81160.98160.982,012,400
Dec. 22, 2020162.19163.46162.06162.52162.522,640,900
Dec. 21, 2020161.55162.80159.56162.43162.433,077,300
Dec. 18, 2020163.37164.61162.10164.07164.077,072,600
Dec. 17, 2020162.91163.01161.41162.69162.695,253,400
Dec. 16, 2020162.94163.36160.92162.12162.123,147,900
Dec. 15, 2020162.02162.73161.21162.38162.385,732,100
Dec. 14, 2020161.45162.75159.99160.12160.125,994,200
Dec. 11, 2020160.61161.95159.63160.61160.614,145,800
Dec. 10, 2020162.16162.87160.78162.00162.005,597,300
Dec. 09, 2020164.80166.47161.96162.76162.765,593,900
Dec. 08, 2020166.30167.24165.00166.68166.683,259,900
Dec. 07, 2020166.37166.45165.24166.29166.294,645,300
Dec. 04, 2020163.01166.60162.52166.52166.523,741,600
Dec. 03, 2020163.16164.56161.60161.98161.984,778,600
Dec. 02, 2020162.79163.57161.82162.72162.724,212,300
Dec. 01, 2020162.63164.33161.63163.49163.494,894,400
Nov. 30, 2020159.23161.51157.72161.25161.254,845,200
Nov. 27, 2020159.38160.29158.78158.99158.993,084,400
Nov. 25, 2020159.55160.02157.26157.60157.603,543,700
Nov. 24, 2020158.62159.46156.69159.35159.354,962,800
Nov. 23, 2020156.90158.71155.14157.42157.422,803,000
Nov. 20, 2020157.32158.75156.55156.82156.823,013,000
Nov. 19, 2020153.12157.43152.71157.27157.272,465,300
Nov. 18, 2020155.74156.34153.41153.55153.552,998,400
Nov. 17, 2020157.39158.31155.18155.50155.503,526,700
Nov. 16, 2020157.27159.39156.62158.31158.313,456,500
Nov. 13, 2020156.64157.98155.16156.65156.652,439,800
Nov. 12, 2020156.02156.93153.66154.50154.502,607,100
Nov. 11, 2020154.94155.94153.64155.70155.703,497,200
Nov. 10, 2020155.38156.35151.02151.49151.495,697,900
Nov. 09, 2020162.00164.63156.06156.22156.225,308,600
Nov. 06, 2020156.05158.21154.94157.74157.744,217,700
Nov. 05, 2020154.84156.30154.15155.56155.564,638,100
Nov. 04, 2020150.80153.50148.44152.03152.035,015,300
Nov. 03, 2020146.86148.59146.66147.30147.303,588,600
Nov. 02, 2020146.46146.90144.22145.60145.603,756,600
Oct. 30, 2020145.00145.95142.53144.59144.595,427,000
Oct. 29, 2020141.69147.31141.33146.19146.195,600,400
Oct. 29, 20201.02 Dividend
Oct. 28, 2020144.70145.86141.76143.00141.987,413,600
Oct. 27, 2020147.63148.33146.55147.12146.074,102,400
Oct. 26, 2020148.20148.50144.22145.95144.914,290,700
Oct. 23, 2020148.42150.00148.32149.96148.893,509,100
Oct. 22, 2020146.82148.88145.83148.22147.163,167,200
Oct. 21, 2020149.10149.46144.66146.13145.096,700,600
Oct. 20, 2020151.79152.24149.69150.83149.753,916,100
Oct. 19, 2020153.28154.92150.26150.76149.684,225,400
Oct. 16, 2020153.97154.92152.73153.12152.034,599,700
Oct. 15, 2020151.82153.05150.86152.55151.462,936,000
Oct. 14, 2020154.50154.73152.18152.77151.683,267,400
Oct. 13, 2020155.11155.88153.68154.49153.393,524,000
Oct. 12, 2020152.58155.76151.83154.90153.805,147,800
Oct. 09, 2020150.08151.52148.85150.91149.834,209,800
Oct. 08, 2020146.83148.31146.56148.06147.002,323,700
Oct. 07, 2020145.34147.29144.81146.75145.702,845,500
Oct. 06, 2020143.85147.14142.97143.85142.823,418,700
Oct. 05, 2020142.29144.23141.57144.08143.053,052,800
Oct. 02, 2020142.08143.93140.84141.09140.083,928,600
Oct. 01, 2020145.44147.22143.99144.91143.884,431,200
Sep. 30, 2020141.16144.25140.51142.79141.775,599,600
Sep. 29, 2020142.29143.05141.20141.50140.492,722,900
Sep. 28, 2020140.22142.00139.72141.94140.933,454,100
Sep. 25, 2020135.95139.10134.75138.32137.333,036,000
Sep. 24, 2020134.12138.32134.12136.69135.722,911,000
Sep. 23, 2020139.09139.09134.72135.16134.205,766,400
Sep. 22, 2020137.78138.82135.63138.65137.663,213,200
Sep. 21, 2020135.87137.12134.32136.98136.006,036,000
Sep. 18, 2020141.14141.80137.00138.66137.677,025,900
Sep. 17, 2020136.42140.53135.92140.40139.405,646,100
Sep. 16, 2020142.09142.13139.61139.68138.683,591,700
Sep. 15, 2020139.79141.82139.36140.64139.642,718,700
Sep. 14, 2020138.32139.11137.63138.53137.543,120,400
Sep. 11, 2020138.22139.00135.25136.37135.403,524,400
Sep. 10, 2020139.42141.25136.22137.19136.213,985,800
Sep. 09, 2020138.21140.85137.19139.68138.685,418,500
Sep. 08, 2020136.20138.71135.75136.04135.075,893,700
Sep. 04, 2020140.85142.52137.71140.47139.475,251,600
Sep. 03, 2020147.00147.44140.56141.67140.665,866,400
Sep. 02, 2020146.45148.37145.49147.64146.594,579,200
Sep. 01, 2020143.00145.06142.04144.96143.933,564,400
Aug. 31, 2020142.65143.27141.82142.15141.144,344,600
Aug. 28, 2020141.51143.59141.10143.49142.472,884,700
Aug. 27, 2020143.06143.23140.52141.49140.482,801,000
Aug. 26, 2020141.32142.69141.12142.45141.432,974,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...