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
Apr. 06, 2020	104.58	109.56	103.51	108.96	108.96	5,482,953
Apr. 03, 2020	102.44	103.64	98.85	99.98	99.98	6,587,300
Apr. 02, 2020	96.26	102.22	96.10	102.02	102.02	8,353,400
Apr. 01, 2020	96.10	100.37	96.07	96.89	96.89	8,229,700
Mar. 31, 2020	102.02	103.19	99.48	99.93	99.93	8,968,000
Mar. 30, 2020	100.40	103.44	100.30	102.02	102.02	6,950,800
Mar. 27, 2020	104.00	105.00	100.07	100.50	100.50	7,579,200
Mar. 26, 2020	99.40	108.84	99.01	107.76	107.76	10,441,400
Mar. 25, 2020	104.33	105.83	98.51	99.16	99.16	11,862,100
Mar. 24, 2020	102.15	105.68	99.46	105.36	105.36	9,385,700
Mar. 23, 2020	97.35	101.96	94.92	98.44	98.44	9,680,700
Mar. 20, 2020	104.50	105.50	97.10	97.60	97.60	10,253,200
Mar. 19, 2020	99.39	105.00	97.12	101.57	101.57	9,298,500
Mar. 18, 2020	100.05	105.82	94.15	100.00	100.00	16,413,900
Mar. 17, 2020	96.03	107.64	95.11	106.15	106.15	16,243,500
Mar. 16, 2020	95.88	104.50	93.09	93.50	93.50	12,389,200
Mar. 13, 2020	103.31	107.47	98.46	106.04	106.04	16,040,100
Mar. 12, 2020	99.42	104.73	96.55	97.53	97.53	15,158,500
Mar. 11, 2020	109.54	111.44	105.79	106.50	106.50	9,636,500
Mar. 10, 2020	108.83	112.14	104.75	112.12	112.12	9,206,200
Mar. 09, 2020	105.11	110.08	104.42	105.04	105.04	8,454,600
Mar. 06, 2020	111.09	113.87	110.14	113.16	113.16	6,386,200
Mar. 05, 2020	115.17	117.21	113.71	114.72	114.72	6,162,300
Mar. 04, 2020	115.77	119.09	114.34	119.05	119.05	5,556,500
Mar. 03, 2020	118.38	120.12	112.21	113.81	113.81	9,217,300
Mar. 02, 2020	115.16	119.07	113.32	118.97	118.97	7,207,500
Feb. 28, 2020	109.45	116.12	108.61	114.14	114.14	11,432,800
Feb. 27, 2020	116.35	118.49	113.07	113.13	113.13	8,687,300
Feb. 26, 2020	119.29	120.64	117.63	118.79	118.79	5,778,000
Feb. 25, 2020	122.90	123.03	118.02	118.38	118.38	6,347,200
Feb. 24, 2020	124.01	125.26	121.25	121.44	121.44	7,483,800
Feb. 21, 2020	130.76	130.83	127.96	128.52	128.52	4,121,000
Feb. 20, 2020	132.61	133.26	130.34	131.47	131.47	2,487,800
Feb. 19, 2020	132.90	134.30	132.21	133.13	133.13	3,931,600
Feb. 18, 2020	131.10	131.78	130.59	131.24	131.24	3,094,400
Feb. 14, 2020	133.48	133.62	131.27	132.21	132.21	2,605,200
Feb. 13, 2020	131.88	133.39	131.16	132.81	132.81	4,268,700
Feb. 12, 2020	131.65	132.94	131.64	132.42	132.42	2,839,100
Feb. 11, 2020	130.47	131.98	130.13	130.70	130.70	2,986,800
Feb. 10, 2020	127.55	129.70	127.30	129.65	129.65	2,882,500
Feb. 07, 2020	131.25	131.25	128.51	128.70	128.70	4,331,700
Feb. 06, 2020	133.00	133.00	131.48	132.52	132.52	3,686,600
Feb. 05, 2020	128.66	132.91	128.66	132.44	132.44	7,281,800
Feb. 04, 2020	126.00	127.32	125.36	126.47	126.47	4,434,700
Feb. 03, 2020	121.06	123.68	121.06	123.40	123.40	5,396,400
Jan. 31, 2020	123.36	123.64	119.96	120.65	120.65	5,782,500
Jan. 30, 2020	123.22	124.67	122.22	124.42	124.42	5,521,300
Jan. 30, 2020	0.9 Dividend
Jan. 29, 2020	127.55	128.51	125.44	125.49	124.59	4,535,000
Jan. 28, 2020	127.15	128.31	126.76	128.04	127.12	4,397,500
Jan. 27, 2020	128.65	129.25	126.24	126.31	125.40	5,890,900
Jan. 24, 2020	134.80	135.44	129.75	130.52	129.58	5,606,800
Jan. 23, 2020	131.42	134.41	129.65	134.25	133.29	8,598,700
Jan. 22, 2020	132.02	135.70	131.82	133.34	132.38	8,899,700
Jan. 21, 2020	131.09	132.19	130.58	130.86	129.92	8,631,500
Jan. 17, 2020	130.76	132.04	130.44	131.70	130.76	5,487,100
Jan. 16, 2020	130.00	130.23	129.35	130.16	129.23	5,475,900
Jan. 15, 2020	130.43	130.43	128.86	129.17	128.24	3,392,300
Jan. 14, 2020	129.95	131.86	129.83	130.67	129.73	4,626,200
Jan. 13, 2020	130.57	130.74	129.77	129.95	129.02	4,313,200
Jan. 10, 2020	131.81	131.81	129.82	130.00	129.07	3,234,000
Jan. 09, 2020	130.70	131.74	130.24	131.33	130.39	3,526,600
Jan. 08, 2020	129.34	130.57	129.06	129.76	128.83	3,546,900
Jan. 07, 2020	129.15	130.90	128.42	129.41	128.48	7,184,100
Jan. 06, 2020	127.06	127.33	125.90	126.96	126.05	4,345,400
Jan. 03, 2020	127.46	129.25	127.23	127.85	126.93	4,057,200
Jan. 02, 2020	129.13	129.61	127.77	129.57	128.64	4,614,000
Dec. 31, 2019	127.25	128.39	127.06	128.29	127.37	2,813,300
Dec. 30, 2019	128.20	128.47	127.04	127.66	126.74	2,283,700
Dec. 27, 2019	128.86	128.92	128.09	128.57	127.65	1,800,600
Dec. 26, 2019	128.71	128.75	128.05	128.48	127.56	2,339,900
Dec. 24, 2019	128.73	128.85	127.89	128.53	127.61	1,403,400
Dec. 23, 2019	129.00	129.17	128.16	128.55	127.63	3,095,000
Dec. 20, 2019	127.25	129.04	125.85	128.95	128.03	9,321,400
Dec. 19, 2019	126.34	126.48	125.00	126.40	125.49	3,961,500
Dec. 18, 2019	127.39	127.39	126.00	126.35	125.44	5,776,200
Dec. 17, 2019	127.84	128.00	125.97	127.09	126.18	4,354,200
Dec. 16, 2019	127.58	128.67	127.07	127.07	126.16	4,973,100
Dec. 13, 2019	125.96	127.47	125.39	126.64	125.73	3,451,500
Dec. 12, 2019	123.80	126.98	123.03	126.07	125.17	5,412,700
Dec. 11, 2019	121.28	123.84	121.20	123.72	122.83	2,959,800
Dec. 10, 2019	122.19	122.99	121.17	121.37	120.50	4,043,400
Dec. 09, 2019	122.26	122.49	121.87	122.00	121.13	2,801,300
Dec. 06, 2019	121.95	122.70	121.88	122.37	121.49	3,815,900
Dec. 05, 2019	120.57	120.81	119.77	120.74	119.87	3,260,400
Dec. 04, 2019	119.98	121.47	119.41	120.28	119.42	4,537,600
Dec. 03, 2019	117.15	117.97	116.06	117.75	116.91	5,307,100
Dec. 02, 2019	120.12	120.19	117.91	118.79	117.94	4,733,500
Nov. 29, 2019	121.15	121.64	119.99	120.21	119.35	3,498,900
Nov. 27, 2019	119.91	121.81	119.50	121.73	120.86	4,876,200
Nov. 26, 2019	119.04	119.50	117.89	119.13	118.28	7,099,700
Nov. 25, 2019	117.79	119.47	117.71	119.01	118.16	3,726,400
Nov. 22, 2019	116.73	117.53	116.55	117.01	116.17	3,008,900
Nov. 21, 2019	116.20	116.35	114.59	116.10	115.27	5,447,700
Nov. 20, 2019	117.25	117.70	115.49	116.23	115.40	4,368,600
Nov. 19, 2019	118.48	118.48	116.98	117.84	116.99	3,860,600
Nov. 18, 2019	117.92	118.29	117.17	117.89	117.04	5,337,700
Nov. 15, 2019	118.57	118.76	117.56	118.00	117.15	4,496,800
Nov. 14, 2019	118.19	118.36	116.78	117.57	116.73	4,568,500
Nov. 13, 2019	118.06	118.96	117.61	118.42	117.57	4,928,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...