TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 2020132.02135.70131.82133.34133.348,877,200
Jan. 21, 2020131.09132.19130.58130.86130.868,631,500
Jan. 17, 2020130.76132.04130.44131.70131.705,487,100
Jan. 16, 2020130.00130.23129.35130.16130.165,475,900
Jan. 15, 2020130.43130.43128.86129.17129.173,392,300
Jan. 14, 2020129.95131.86129.83130.67130.674,626,200
Jan. 13, 2020130.57130.74129.77129.95129.954,313,200
Jan. 10, 2020131.81131.81129.82130.00130.003,234,000
Jan. 09, 2020130.70131.74130.24131.33131.333,526,600
Jan. 08, 2020129.34130.57129.06129.76129.763,546,900
Jan. 07, 2020129.15130.90128.42129.41129.417,184,100
Jan. 06, 2020127.06127.33125.90126.96126.964,345,400
Jan. 03, 2020127.46129.25127.23127.85127.854,057,200
Jan. 02, 2020129.13129.61127.77129.57129.574,614,000
Dec. 31, 2019127.25128.39127.06128.29128.292,813,300
Dec. 30, 2019128.20128.47127.04127.66127.662,283,700
Dec. 27, 2019128.86128.92128.09128.57128.571,800,600
Dec. 26, 2019128.71128.75128.05128.48128.482,339,900
Dec. 24, 2019128.73128.85127.89128.53128.531,403,400
Dec. 23, 2019129.00129.17128.16128.55128.553,095,000
Dec. 20, 2019127.25129.04125.85128.95128.959,321,400
Dec. 19, 2019126.34126.48125.00126.40126.403,961,500
Dec. 18, 2019127.39127.39126.00126.35126.355,776,200
Dec. 17, 2019127.84128.00125.97127.09127.094,354,200
Dec. 16, 2019127.58128.67127.07127.07127.074,973,100
Dec. 13, 2019125.96127.47125.39126.64126.643,451,500
Dec. 12, 2019123.80126.98123.03126.07126.075,412,700
Dec. 11, 2019121.28123.84121.20123.72123.722,959,800
Dec. 10, 2019122.19122.99121.17121.37121.374,043,400
Dec. 09, 2019122.26122.49121.87122.00122.002,801,300
Dec. 06, 2019121.95122.70121.88122.37122.373,815,900
Dec. 05, 2019120.57120.81119.77120.74120.743,260,400
Dec. 04, 2019119.98121.47119.41120.28120.284,537,600
Dec. 03, 2019117.15117.97116.06117.75117.755,307,100
Dec. 02, 2019120.12120.19117.91118.79118.794,733,500
Nov. 29, 2019121.15121.64119.99120.21120.213,498,900
Nov. 27, 2019119.91121.81119.50121.73121.734,876,200
Nov. 26, 2019119.04119.50117.89119.13119.137,099,700
Nov. 25, 2019117.79119.47117.71119.01119.013,726,400
Nov. 22, 2019116.73117.53116.55117.01117.013,008,900
Nov. 21, 2019116.20116.35114.59116.10116.105,447,700
Nov. 20, 2019117.25117.70115.49116.23116.234,368,600
Nov. 19, 2019118.48118.48116.98117.84117.843,860,600
Nov. 18, 2019117.92118.29117.17117.89117.895,337,700
Nov. 15, 2019118.57118.76117.56118.00118.004,496,800
Nov. 14, 2019118.19118.36116.78117.57117.574,568,500
Nov. 13, 2019118.06118.96117.61118.42118.424,928,800
Nov. 12, 2019118.18119.91118.18119.02119.024,761,100
Nov. 11, 2019119.07119.70117.97118.08118.085,165,300
Nov. 08, 2019119.70120.14118.82120.11120.113,804,900
Nov. 07, 2019120.94121.86119.08119.92119.924,271,200
Nov. 06, 2019119.67120.55118.86120.36120.363,904,700
Nov. 05, 2019121.10121.73119.66119.86119.863,994,500
Nov. 04, 2019119.92121.41119.48120.97120.975,175,400
Nov. 01, 2019119.19119.59117.87118.04118.044,430,000
Oct. 31, 2019117.65118.31116.49117.99117.994,778,400
Oct. 30, 2019119.73120.07117.58117.79117.795,276,200
Oct. 30, 20190.9 Dividend
Oct. 29, 2019120.52120.92119.52120.29119.394,622,200
Oct. 28, 2019121.06122.10119.24120.00119.106,492,900
Oct. 25, 2019118.51120.69118.51120.51119.614,788,200
Oct. 24, 2019118.81120.29117.32118.41117.526,205,400
Oct. 23, 2019116.80121.62115.87118.95118.0618,450,000
Oct. 22, 2019130.27131.10128.23128.57127.615,518,900
Oct. 21, 2019130.74131.02129.65130.93129.953,355,100
Oct. 18, 2019129.79130.42128.55129.46128.494,126,000
Oct. 17, 2019130.90131.39128.81130.13129.163,003,500
Oct. 16, 2019130.83131.45129.19129.50128.534,537,600
Oct. 15, 2019130.28132.20129.79131.69130.702,955,400
Oct. 14, 2019129.58129.94129.07129.75128.782,292,900
Oct. 11, 2019130.10131.76129.56130.09129.124,717,200
Oct. 10, 2019127.86129.37127.10127.73126.772,679,300
Oct. 09, 2019126.75128.18126.32127.44126.492,884,800
Oct. 08, 2019127.42127.87123.63124.98124.044,769,100
Oct. 07, 2019130.04130.49128.74128.85127.892,426,200
Oct. 04, 2019129.31130.31128.99130.14129.173,893,000
Oct. 03, 2019127.27129.25125.86128.70127.745,199,700
Oct. 02, 2019127.26127.78126.22126.84125.895,334,600
Oct. 01, 2019130.00131.80127.59128.59127.635,093,900
Sep. 30, 2019127.69129.40127.57129.24128.274,233,400
Sep. 27, 2019129.52129.64125.86127.14126.195,263,500
Sep. 26, 2019128.28128.67126.64128.11127.153,297,700
Sep. 25, 2019125.30128.33124.53127.74126.783,293,400
Sep. 24, 2019128.77128.81124.90125.81124.874,694,600
Sep. 23, 2019126.67128.35126.31127.77126.813,946,200
Sep. 20, 2019128.30128.75126.22126.67125.727,471,500
Sep. 19, 2019129.50130.26128.50128.83127.872,608,100
Sep. 18, 2019129.56129.56127.20129.31128.342,328,000
Sep. 17, 2019128.30129.70127.62129.56128.592,673,600
Sep. 16, 2019128.76129.48128.09128.36127.403,065,800
Sep. 13, 2019130.47130.89129.56129.61128.643,110,800
Sep. 12, 2019129.20130.92128.37130.22129.254,472,900
Sep. 11, 2019127.00128.65126.40128.58127.624,286,100
Sep. 10, 2019126.01127.06124.90127.04126.094,725,600
Sep. 09, 2019127.94127.94125.68127.10126.153,813,700
Sep. 06, 2019127.10127.91126.59127.09126.142,457,500
Sep. 05, 2019126.75129.01126.15126.81125.865,330,400
Sep. 04, 2019123.95124.94123.85124.59123.663,858,200
Sep. 03, 2019123.05123.48120.67121.74120.833,913,200
Aug. 30, 2019124.83125.24123.44123.75122.822,747,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...