Canada markets open in 5 hours 56 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.21-3.31 (-1.92%)
At close: 04:00PM EDT
167.54 -1.67 (-0.99%)
After hours: 07:59PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024174.54174.79169.06169.21169.215,213,000
Mar 15, 2024169.60173.03168.69172.52172.5219,078,800
Mar 14, 2024173.31173.63169.80171.14171.145,028,200
Mar 13, 2024173.89174.29171.21172.68172.685,199,500
Mar 12, 2024175.99176.35173.23174.80174.805,802,600
Mar 11, 2024172.28174.28171.53174.19174.194,207,300
Mar 08, 2024175.46175.58172.27172.30172.305,631,000
Mar 07, 2024172.28177.75172.28175.27175.275,980,400
Mar 06, 2024173.11175.79170.68171.87171.876,312,700
Mar 05, 2024171.36172.72169.28170.64170.646,215,600
Mar 04, 2024172.50173.05170.86172.44172.444,401,600
Mar 01, 2024167.55172.09167.32171.05171.055,233,200
Feb 29, 2024164.90167.91164.28167.33167.337,267,200
Feb 28, 2024163.50163.88162.38163.04163.042,933,000
Feb 27, 2024164.58165.66164.25164.94164.942,886,600
Feb 26, 2024164.62165.51163.78164.30164.305,251,300
Feb 23, 2024165.83166.00163.63163.69163.693,479,100
Feb 22, 2024164.90166.12163.49165.43165.435,041,200
Feb 21, 2024162.52164.12161.50164.08164.084,533,900
Feb 20, 2024159.37162.91159.26162.74162.745,406,200
Feb 16, 2024160.35162.15159.43160.38160.383,167,600
Feb 15, 2024158.90161.27158.90160.71160.713,725,300
Feb 14, 2024157.85159.04156.57157.87157.874,528,000
Feb 13, 2024158.26159.42155.46156.85156.855,357,900
Feb 12, 2024162.40162.84161.05161.08161.083,853,000
Feb 09, 2024161.28162.48160.63162.40162.403,919,500
Feb 08, 2024159.31161.06158.78160.21160.213,487,700
Feb 07, 2024159.93160.29158.23158.77158.774,627,900
Feb 06, 2024159.17159.70157.33158.37158.374,139,800
Feb 05, 2024159.99159.99157.59158.90158.904,190,100
Feb 02, 2024158.38159.80157.77159.20159.204,922,400
Feb 01, 2024159.22159.87156.66159.69159.696,542,100
Jan 31, 2024160.41163.17159.32160.12160.128,665,200
Jan 30, 2024162.90163.78161.54162.05162.054,897,600
Jan 30, 20241.3 Dividend
Jan 29, 2024164.08166.32163.43166.04164.746,076,600
Jan 26, 2024166.20166.20163.28164.09162.818,800,900
Jan 25, 2024171.06171.53166.83167.42166.117,088,200
Jan 24, 2024171.29172.90168.54170.07168.7415,100,400
Jan 23, 2024174.84176.57174.26174.34172.989,459,400
Jan 22, 2024174.00176.65173.62174.83173.466,850,700
Jan 19, 2024170.90175.16170.24173.65172.2913,344,000
Jan 18, 2024164.67167.38163.18166.91165.606,583,700
Jan 17, 2024162.56162.92160.29162.42161.154,079,000
Jan 16, 2024164.40165.48162.60163.88162.606,682,800
Jan 12, 2024166.66167.21163.89164.87163.584,205,000
Jan 11, 2024167.16167.88165.03165.60164.305,635,600
Jan 10, 2024168.50168.52165.11167.25165.944,045,200
Jan 09, 2024166.00170.52166.00168.63167.315,018,500
Jan 08, 2024165.21168.67164.60168.54167.225,717,500
Jan 05, 2024164.90166.23164.15165.10163.813,087,200
Jan 04, 2024162.50165.71162.40164.47163.186,445,700
Jan 03, 2024167.99168.50166.21166.74165.435,874,900
Jan 02, 2024168.85169.93167.41169.26167.935,652,500
Dec 29, 2023171.54171.70169.92170.46169.132,920,600
Dec 28, 2023172.00172.31170.71171.72170.383,023,000
Dec 27, 2023171.22171.62170.33171.23169.893,264,900
Dec 26, 2023168.94171.53168.45170.81169.473,202,200
Dec 22, 2023167.26168.92166.82168.24166.923,492,400
Dec 21, 2023166.78167.57165.67166.81165.504,040,100
Dec 20, 2023168.05168.59165.07165.18163.895,098,700
Dec 19, 2023168.26168.90167.08168.50167.184,379,400
Dec 18, 2023168.45168.97165.86167.42166.115,015,200
Dec 15, 2023170.21171.09167.74168.64167.3216,337,000
Dec 14, 2023163.67169.22163.16168.78167.4611,428,500
Dec 13, 2023158.02162.28157.96161.81160.545,940,900
Dec 12, 2023159.90159.90157.44157.92156.684,714,400
Dec 11, 2023158.57161.23157.99159.97158.727,585,500
Dec 08, 2023157.29158.32156.29157.03155.804,732,100
Dec 07, 2023156.84158.69154.68157.68156.456,495,400
Dec 06, 2023159.13159.61155.95156.05154.834,952,200
Dec 05, 2023156.46157.74154.84157.25156.024,935,600
Dec 04, 2023154.58157.54154.02157.42156.196,572,000
Dec 01, 2023153.11155.31151.91155.21153.994,095,200
Nov 30, 2023154.68154.71151.27152.71151.516,641,400
Nov 29, 2023154.80155.85152.95153.20152.003,647,100
Nov 28, 2023152.11153.03151.42152.90151.703,883,800
Nov 27, 2023152.57153.35151.40152.60151.414,130,700
Nov 24, 2023154.32154.43153.16153.59152.391,604,800
Nov 22, 2023154.50156.16153.28153.93152.723,159,800
Nov 21, 2023154.66154.66152.47153.43152.233,877,600
Nov 20, 2023154.02156.28153.95155.54154.325,836,900
Nov 17, 2023152.30155.50151.90154.62153.417,524,200
Nov 16, 2023151.96152.99150.81151.89150.705,599,400
Nov 15, 2023151.01153.64150.15151.87150.685,957,000
Nov 14, 2023150.22151.10148.91149.93148.767,051,600
Nov 13, 2023146.23146.41145.19145.87144.734,345,400
Nov 10, 2023144.99147.58143.08147.19146.047,214,700
Nov 09, 2023145.93146.50143.17143.27142.157,061,200
Nov 08, 2023146.44146.83144.47145.22144.086,901,400
Nov 07, 2023146.80147.24145.51146.59145.445,193,000
Nov 06, 2023149.58150.20146.61147.50146.356,601,400
Nov 03, 2023149.30151.59149.08150.23149.055,818,700
Nov 02, 2023144.94147.81144.50147.31146.166,297,900
Nov 01, 2023142.64143.31140.82143.17142.057,503,200
Oct 31, 2023140.80143.04140.03142.01140.906,570,300
Oct 30, 2023140.87141.41139.48140.50139.406,640,800
Oct 30, 20231.3 Dividend
Oct 27, 2023144.88145.09142.35143.12140.715,327,500
Oct 26, 2023142.17146.63142.01144.01141.587,888,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...