TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 06, 2020104.58109.56103.51108.96108.965,482,953
Apr. 03, 2020102.44103.6498.8599.9899.986,587,300
Apr. 02, 202096.26102.2296.10102.02102.028,353,400
Apr. 01, 202096.10100.3796.0796.8996.898,229,700
Mar. 31, 2020102.02103.1999.4899.9399.938,968,000
Mar. 30, 2020100.40103.44100.30102.02102.026,950,800
Mar. 27, 2020104.00105.00100.07100.50100.507,579,200
Mar. 26, 202099.40108.8499.01107.76107.7610,441,400
Mar. 25, 2020104.33105.8398.5199.1699.1611,862,100
Mar. 24, 2020102.15105.6899.46105.36105.369,385,700
Mar. 23, 202097.35101.9694.9298.4498.449,680,700
Mar. 20, 2020104.50105.5097.1097.6097.6010,253,200
Mar. 19, 202099.39105.0097.12101.57101.579,298,500
Mar. 18, 2020100.05105.8294.15100.00100.0016,413,900
Mar. 17, 202096.03107.6495.11106.15106.1516,243,500
Mar. 16, 202095.88104.5093.0993.5093.5012,389,200
Mar. 13, 2020103.31107.4798.46106.04106.0416,040,100
Mar. 12, 202099.42104.7396.5597.5397.5315,158,500
Mar. 11, 2020109.54111.44105.79106.50106.509,636,500
Mar. 10, 2020108.83112.14104.75112.12112.129,206,200
Mar. 09, 2020105.11110.08104.42105.04105.048,454,600
Mar. 06, 2020111.09113.87110.14113.16113.166,386,200
Mar. 05, 2020115.17117.21113.71114.72114.726,162,300
Mar. 04, 2020115.77119.09114.34119.05119.055,556,500
Mar. 03, 2020118.38120.12112.21113.81113.819,217,300
Mar. 02, 2020115.16119.07113.32118.97118.977,207,500
Feb. 28, 2020109.45116.12108.61114.14114.1411,432,800
Feb. 27, 2020116.35118.49113.07113.13113.138,687,300
Feb. 26, 2020119.29120.64117.63118.79118.795,778,000
Feb. 25, 2020122.90123.03118.02118.38118.386,347,200
Feb. 24, 2020124.01125.26121.25121.44121.447,483,800
Feb. 21, 2020130.76130.83127.96128.52128.524,121,000
Feb. 20, 2020132.61133.26130.34131.47131.472,487,800
Feb. 19, 2020132.90134.30132.21133.13133.133,931,600
Feb. 18, 2020131.10131.78130.59131.24131.243,094,400
Feb. 14, 2020133.48133.62131.27132.21132.212,605,200
Feb. 13, 2020131.88133.39131.16132.81132.814,268,700
Feb. 12, 2020131.65132.94131.64132.42132.422,839,100
Feb. 11, 2020130.47131.98130.13130.70130.702,986,800
Feb. 10, 2020127.55129.70127.30129.65129.652,882,500
Feb. 07, 2020131.25131.25128.51128.70128.704,331,700
Feb. 06, 2020133.00133.00131.48132.52132.523,686,600
Feb. 05, 2020128.66132.91128.66132.44132.447,281,800
Feb. 04, 2020126.00127.32125.36126.47126.474,434,700
Feb. 03, 2020121.06123.68121.06123.40123.405,396,400
Jan. 31, 2020123.36123.64119.96120.65120.655,782,500
Jan. 30, 2020123.22124.67122.22124.42124.425,521,300
Jan. 30, 20200.9 Dividend
Jan. 29, 2020127.55128.51125.44125.49124.594,535,000
Jan. 28, 2020127.15128.31126.76128.04127.124,397,500
Jan. 27, 2020128.65129.25126.24126.31125.405,890,900
Jan. 24, 2020134.80135.44129.75130.52129.585,606,800
Jan. 23, 2020131.42134.41129.65134.25133.298,598,700
Jan. 22, 2020132.02135.70131.82133.34132.388,899,700
Jan. 21, 2020131.09132.19130.58130.86129.928,631,500
Jan. 17, 2020130.76132.04130.44131.70130.765,487,100
Jan. 16, 2020130.00130.23129.35130.16129.235,475,900
Jan. 15, 2020130.43130.43128.86129.17128.243,392,300
Jan. 14, 2020129.95131.86129.83130.67129.734,626,200
Jan. 13, 2020130.57130.74129.77129.95129.024,313,200
Jan. 10, 2020131.81131.81129.82130.00129.073,234,000
Jan. 09, 2020130.70131.74130.24131.33130.393,526,600
Jan. 08, 2020129.34130.57129.06129.76128.833,546,900
Jan. 07, 2020129.15130.90128.42129.41128.487,184,100
Jan. 06, 2020127.06127.33125.90126.96126.054,345,400
Jan. 03, 2020127.46129.25127.23127.85126.934,057,200
Jan. 02, 2020129.13129.61127.77129.57128.644,614,000
Dec. 31, 2019127.25128.39127.06128.29127.372,813,300
Dec. 30, 2019128.20128.47127.04127.66126.742,283,700
Dec. 27, 2019128.86128.92128.09128.57127.651,800,600
Dec. 26, 2019128.71128.75128.05128.48127.562,339,900
Dec. 24, 2019128.73128.85127.89128.53127.611,403,400
Dec. 23, 2019129.00129.17128.16128.55127.633,095,000
Dec. 20, 2019127.25129.04125.85128.95128.039,321,400
Dec. 19, 2019126.34126.48125.00126.40125.493,961,500
Dec. 18, 2019127.39127.39126.00126.35125.445,776,200
Dec. 17, 2019127.84128.00125.97127.09126.184,354,200
Dec. 16, 2019127.58128.67127.07127.07126.164,973,100
Dec. 13, 2019125.96127.47125.39126.64125.733,451,500
Dec. 12, 2019123.80126.98123.03126.07125.175,412,700
Dec. 11, 2019121.28123.84121.20123.72122.832,959,800
Dec. 10, 2019122.19122.99121.17121.37120.504,043,400
Dec. 09, 2019122.26122.49121.87122.00121.132,801,300
Dec. 06, 2019121.95122.70121.88122.37121.493,815,900
Dec. 05, 2019120.57120.81119.77120.74119.873,260,400
Dec. 04, 2019119.98121.47119.41120.28119.424,537,600
Dec. 03, 2019117.15117.97116.06117.75116.915,307,100
Dec. 02, 2019120.12120.19117.91118.79117.944,733,500
Nov. 29, 2019121.15121.64119.99120.21119.353,498,900
Nov. 27, 2019119.91121.81119.50121.73120.864,876,200
Nov. 26, 2019119.04119.50117.89119.13118.287,099,700
Nov. 25, 2019117.79119.47117.71119.01118.163,726,400
Nov. 22, 2019116.73117.53116.55117.01116.173,008,900
Nov. 21, 2019116.20116.35114.59116.10115.275,447,700
Nov. 20, 2019117.25117.70115.49116.23115.404,368,600
Nov. 19, 2019118.48118.48116.98117.84116.993,860,600
Nov. 18, 2019117.92118.29117.17117.89117.045,337,700
Nov. 15, 2019118.57118.76117.56118.00117.154,496,800
Nov. 14, 2019118.19118.36116.78117.57116.734,568,500
Nov. 13, 2019118.06118.96117.61118.42117.574,928,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...