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
Jul. 09, 2020	128.79	131.99	126.90	130.43	130.43	4,977,300
Jul. 08, 2020	129.67	129.74	127.69	129.26	129.26	3,584,300
Jul. 07, 2020	128.73	129.47	128.25	128.60	128.60	3,778,200
Jul. 06, 2020	127.51	130.53	126.20	129.53	129.53	4,957,000
Jul. 02, 2020	126.39	127.17	125.02	125.81	125.81	4,799,000
Jul. 01, 2020	126.60	126.86	124.67	124.80	124.80	4,022,000
Jun. 30, 2020	124.40	127.70	124.35	126.97	126.97	5,572,400
Jun. 29, 2020	123.85	124.95	122.42	124.77	124.77	3,540,100
Jun. 26, 2020	124.63	124.89	122.40	123.37	123.37	9,870,700
Jun. 25, 2020	124.00	125.34	122.35	125.06	125.06	2,617,200
Jun. 24, 2020	125.29	126.80	123.13	123.99	123.99	4,747,100
Jun. 23, 2020	126.63	128.10	126.00	126.62	126.62	4,679,000
Jun. 22, 2020	124.77	125.46	123.11	125.23	125.23	3,677,600
Jun. 19, 2020	128.06	128.24	123.97	124.89	124.89	10,377,200
Jun. 18, 2020	125.73	126.63	125.09	125.98	125.98	3,062,500
Jun. 17, 2020	127.06	127.87	125.79	126.22	126.22	2,934,000
Jun. 16, 2020	128.27	129.13	124.48	126.11	126.11	3,529,000
Jun. 15, 2020	121.57	124.53	120.80	124.23	124.23	5,152,800
Jun. 12, 2020	127.27	127.74	122.40	123.97	123.97	5,950,800
Jun. 11, 2020	129.05	129.22	124.33	124.61	124.61	6,013,700
Jun. 10, 2020	132.45	132.79	130.99	131.40	131.40	4,005,700
Jun. 09, 2020	131.35	132.91	130.15	132.12	132.12	4,450,000
Jun. 08, 2020	130.66	133.29	129.63	132.86	132.86	5,602,500
Jun. 05, 2020	130.96	135.68	130.55	131.44	131.44	7,788,500
Jun. 04, 2020	126.38	129.00	126.29	128.58	128.58	5,052,500
Jun. 03, 2020	126.67	128.47	125.64	127.21	127.21	7,650,600
Jun. 02, 2020	118.60	122.93	117.84	122.67	122.67	7,277,700
Jun. 01, 2020	117.77	118.40	116.83	117.86	117.86	2,842,500
May 29, 2020	116.81	119.26	115.66	118.74	118.74	5,953,600
May 28, 2020	117.76	118.69	115.51	115.87	115.87	3,798,200
May 27, 2020	116.43	117.97	115.54	117.82	117.82	4,079,400
May 26, 2020	115.81	117.61	115.51	115.73	115.73	4,822,000
May 22, 2020	113.53	113.87	112.32	113.43	113.43	3,061,600
May 21, 2020	116.44	117.33	113.38	113.46	113.46	4,381,700
May 20, 2020	115.14	118.83	114.64	117.48	117.48	4,961,600
May 19, 2020	114.02	115.34	112.53	112.68	112.68	4,594,800
May 18, 2020	111.18	115.15	110.26	114.42	114.42	6,527,200
May 15, 2020	106.54	108.37	105.45	108.24	108.24	7,237,700
May 14, 2020	109.00	110.44	106.42	110.35	110.35	4,396,100
May 13, 2020	112.92	112.92	107.38	109.07	109.07	4,653,000
May 12, 2020	115.14	115.87	111.34	111.69	111.69	3,547,100
May 11, 2020	113.41	115.77	113.41	114.88	114.88	2,722,900
May 08, 2020	113.96	115.54	112.75	115.00	115.00	4,331,200
May 07, 2020	113.89	114.93	112.62	113.65	113.65	3,601,300
May 06, 2020	112.40	113.85	111.98	112.42	112.42	3,701,300
May 05, 2020	111.50	113.19	110.80	111.54	111.54	5,242,400
May 04, 2020	108.92	110.66	107.84	110.50	110.50	4,987,000
May 01, 2020	112.38	113.25	109.45	109.71	109.71	5,839,800
May 01, 2020	0.9 Dividend
Apr. 30, 2020	117.54	117.99	115.19	116.07	115.17	5,776,800
Apr. 29, 2020	115.93	119.68	115.87	119.40	118.47	4,936,900
Apr. 28, 2020	118.12	119.81	114.07	114.24	113.35	5,762,300
Apr. 27, 2020	114.00	116.24	113.02	115.78	114.88	4,728,000
Apr. 24, 2020	111.35	114.00	111.04	113.93	113.05	5,570,200
Apr. 23, 2020	111.74	113.90	110.18	110.46	109.60	5,374,000
Apr. 22, 2020	109.68	112.46	108.61	111.98	111.11	10,961,000
Apr. 21, 2020	110.20	110.75	106.50	106.84	106.01	8,799,800
Apr. 20, 2020	111.52	115.12	111.30	111.53	110.67	7,957,200
Apr. 17, 2020	111.61	114.06	110.73	113.55	112.67	6,100,000
Apr. 16, 2020	109.42	111.91	107.81	111.39	110.53	5,777,700
Apr. 15, 2020	109.08	109.14	106.76	107.98	107.14	5,381,300
Apr. 14, 2020	109.52	111.43	108.97	110.95	110.09	8,142,400
Apr. 13, 2020	105.50	108.45	105.30	107.67	106.84	5,209,400
Apr. 09, 2020	111.00	112.21	107.08	107.69	106.85	5,902,300
Apr. 08, 2020	108.19	110.67	106.22	110.17	109.32	5,426,500
Apr. 07, 2020	111.69	112.93	105.83	106.26	105.44	7,762,200
Apr. 06, 2020	104.58	109.56	103.51	108.96	108.12	7,189,500
Apr. 03, 2020	102.44	103.64	98.85	99.98	99.20	6,587,300
Apr. 02, 2020	96.26	102.22	96.10	102.02	101.23	8,353,400
Apr. 01, 2020	96.10	100.37	96.07	96.89	96.14	8,229,700
Mar. 31, 2020	102.02	103.19	99.48	99.93	99.16	8,968,000
Mar. 30, 2020	100.40	103.44	100.30	102.02	101.23	6,950,800
Mar. 27, 2020	104.00	105.00	100.07	100.50	99.72	7,579,200
Mar. 26, 2020	99.40	108.84	99.01	107.76	106.92	10,441,400
Mar. 25, 2020	104.33	105.83	98.51	99.16	98.39	11,862,100
Mar. 24, 2020	102.15	105.68	99.46	105.36	104.54	9,385,700
Mar. 23, 2020	97.35	101.96	94.92	98.44	97.68	9,680,700
Mar. 20, 2020	104.50	105.50	97.10	97.60	96.84	10,253,200
Mar. 19, 2020	99.39	105.00	97.12	101.57	100.78	9,298,500
Mar. 18, 2020	100.05	105.82	94.15	100.00	99.22	16,413,900
Mar. 17, 2020	96.03	107.64	95.11	106.15	105.33	16,243,500
Mar. 16, 2020	95.88	104.50	93.09	93.50	92.78	12,389,200
Mar. 13, 2020	103.31	107.47	98.46	106.04	105.22	16,040,100
Mar. 12, 2020	99.42	104.73	96.55	97.53	96.77	15,158,500
Mar. 11, 2020	109.54	111.44	105.79	106.50	105.67	9,636,500
Mar. 10, 2020	108.83	112.14	104.75	112.12	111.25	9,206,200
Mar. 09, 2020	105.11	110.08	104.42	105.04	104.23	8,454,600
Mar. 06, 2020	111.09	113.87	110.14	113.16	112.28	6,386,200
Mar. 05, 2020	115.17	117.21	113.71	114.72	113.83	6,162,300
Mar. 04, 2020	115.77	119.09	114.34	119.05	118.13	5,556,500
Mar. 03, 2020	118.38	120.12	112.21	113.81	112.93	9,217,300
Mar. 02, 2020	115.16	119.07	113.32	118.97	118.05	7,207,500
Feb. 28, 2020	109.45	116.12	108.61	114.14	113.25	11,432,800
Feb. 27, 2020	116.35	118.49	113.07	113.13	112.25	8,686,600
Feb. 26, 2020	119.29	120.64	117.63	118.79	117.87	5,778,000
Feb. 25, 2020	122.90	123.03	118.02	118.38	117.46	6,347,200
Feb. 24, 2020	124.01	125.26	121.25	121.44	120.50	7,483,800
Feb. 21, 2020	130.76	130.83	127.96	128.52	127.52	4,121,000
Feb. 20, 2020	132.61	133.26	130.34	131.47	130.45	2,487,800
Feb. 19, 2020	132.90	134.30	132.21	133.13	132.10	3,931,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...