Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.59-1.60 (-1.09%)
At close: 4:00PM EDT

144.59 0.00 (0.00%)
After hours: 4:01PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 30, 2020145.00145.95142.53144.59144.595,165,953
Oct. 29, 2020141.69147.31141.33146.19146.195,596,400
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
Aug. 25, 2020141.58142.22140.98141.66140.652,840,700
Aug. 24, 2020140.86141.81139.92141.02140.012,841,300
Aug. 21, 2020138.12140.49137.19140.33139.334,382,500
Aug. 20, 2020137.31139.13136.62138.57137.582,761,200
Aug. 19, 2020139.67140.88138.03138.48137.493,803,200
Aug. 18, 2020138.96139.46138.20139.31138.322,760,400
Aug. 17, 2020137.86139.24137.63138.28137.292,380,400
Aug. 14, 2020137.73138.31137.00137.35136.372,062,900
Aug. 13, 2020138.11138.60136.95137.15136.172,945,100
Aug. 12, 2020137.47139.14136.65138.64137.653,073,700
Aug. 11, 2020136.81138.83135.65136.04135.075,383,800
Aug. 10, 2020133.22135.81132.47135.41134.445,526,400
Aug. 07, 2020133.74134.11132.47133.56132.612,856,200
Aug. 06, 2020132.59133.82132.03133.74132.792,961,800
Aug. 05, 2020130.50132.79130.48132.70131.754,370,200
Aug. 04, 2020129.04132.33128.71132.23131.295,361,500
Aug. 03, 2020128.15129.50127.68129.32128.404,311,800
Jul. 31, 2020128.35128.60125.43127.55126.648,044,000
Jul. 30, 2020128.45129.87127.74128.89127.974,146,900
Jul. 30, 20200.9 Dividend
Jul. 29, 2020130.93132.30130.59131.64129.812,818,300
Jul. 28, 2020130.90131.81129.72130.13128.323,545,300
Jul. 27, 2020130.35132.33130.04132.12130.283,874,500
Jul. 24, 2020129.75131.97128.11129.63127.835,077,100
Jul. 23, 2020133.00133.15128.32129.04127.247,793,500
Jul. 22, 2020134.60135.18130.49132.53130.6910,911,900
Jul. 21, 2020137.09137.65135.26135.48133.597,748,900
Jul. 20, 2020134.20137.00133.19136.58134.684,623,100
Jul. 17, 2020133.51135.00132.25133.89132.034,666,100
Jul. 16, 2020130.85132.69130.51132.18130.343,337,600
Jul. 15, 2020131.43132.45130.09132.15130.313,625,100
Jul. 14, 2020127.79132.23126.71131.89130.054,247,500
Jul. 13, 2020132.00133.59128.49128.82127.034,861,600
Jul. 10, 2020130.22131.24128.96130.53128.712,659,200
Jul. 09, 2020128.79131.99126.90130.43128.614,977,300
Jul. 08, 2020129.67129.74127.69129.26127.463,584,300
Jul. 07, 2020128.73129.47128.25128.60126.813,778,200
Jul. 06, 2020127.51130.53126.20129.53127.734,957,000
Jul. 02, 2020126.39127.17125.02125.81124.064,799,000
Jul. 01, 2020126.60126.86124.67124.80123.064,022,000
Jun. 30, 2020124.40127.70124.35126.97125.205,572,400
Jun. 29, 2020123.85124.95122.42124.77123.033,540,100
Jun. 26, 2020124.63124.89122.40123.37121.659,870,700
Jun. 25, 2020124.00125.34122.35125.06123.322,617,200
Jun. 24, 2020125.29126.80123.13123.99122.264,747,100
Jun. 23, 2020126.63128.10126.00126.62124.864,679,000
Jun. 22, 2020124.77125.46123.11125.23123.493,677,600
Jun. 19, 2020128.06128.24123.97124.89123.1510,377,200
Jun. 18, 2020125.73126.63125.09125.98124.233,062,500
Jun. 17, 2020127.06127.87125.79126.22124.462,934,000
Jun. 16, 2020128.27129.13124.48126.11124.353,529,000
Jun. 15, 2020121.57124.53120.80124.23122.505,152,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...