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 |
|---|---|---|---|---|---|---|
| Jan. 22, 2020 | 132.02 | 135.70 | 131.82 | 133.34 | 133.34 | 8,877,200 |
| Jan. 21, 2020 | 131.09 | 132.19 | 130.58 | 130.86 | 130.86 | 8,631,500 |
| Jan. 17, 2020 | 130.76 | 132.04 | 130.44 | 131.70 | 131.70 | 5,487,100 |
| Jan. 16, 2020 | 130.00 | 130.23 | 129.35 | 130.16 | 130.16 | 5,475,900 |
| Jan. 15, 2020 | 130.43 | 130.43 | 128.86 | 129.17 | 129.17 | 3,392,300 |
| Jan. 14, 2020 | 129.95 | 131.86 | 129.83 | 130.67 | 130.67 | 4,626,200 |
| Jan. 13, 2020 | 130.57 | 130.74 | 129.77 | 129.95 | 129.95 | 4,313,200 |
| Jan. 10, 2020 | 131.81 | 131.81 | 129.82 | 130.00 | 130.00 | 3,234,000 |
| Jan. 09, 2020 | 130.70 | 131.74 | 130.24 | 131.33 | 131.33 | 3,526,600 |
| Jan. 08, 2020 | 129.34 | 130.57 | 129.06 | 129.76 | 129.76 | 3,546,900 |
| Jan. 07, 2020 | 129.15 | 130.90 | 128.42 | 129.41 | 129.41 | 7,184,100 |
| Jan. 06, 2020 | 127.06 | 127.33 | 125.90 | 126.96 | 126.96 | 4,345,400 |
| Jan. 03, 2020 | 127.46 | 129.25 | 127.23 | 127.85 | 127.85 | 4,057,200 |
| Jan. 02, 2020 | 129.13 | 129.61 | 127.77 | 129.57 | 129.57 | 4,614,000 |
| Dec. 31, 2019 | 127.25 | 128.39 | 127.06 | 128.29 | 128.29 | 2,813,300 |
| Dec. 30, 2019 | 128.20 | 128.47 | 127.04 | 127.66 | 127.66 | 2,283,700 |
| Dec. 27, 2019 | 128.86 | 128.92 | 128.09 | 128.57 | 128.57 | 1,800,600 |
| Dec. 26, 2019 | 128.71 | 128.75 | 128.05 | 128.48 | 128.48 | 2,339,900 |
| Dec. 24, 2019 | 128.73 | 128.85 | 127.89 | 128.53 | 128.53 | 1,403,400 |
| Dec. 23, 2019 | 129.00 | 129.17 | 128.16 | 128.55 | 128.55 | 3,095,000 |
| Dec. 20, 2019 | 127.25 | 129.04 | 125.85 | 128.95 | 128.95 | 9,321,400 |
| Dec. 19, 2019 | 126.34 | 126.48 | 125.00 | 126.40 | 126.40 | 3,961,500 |
| Dec. 18, 2019 | 127.39 | 127.39 | 126.00 | 126.35 | 126.35 | 5,776,200 |
| Dec. 17, 2019 | 127.84 | 128.00 | 125.97 | 127.09 | 127.09 | 4,354,200 |
| Dec. 16, 2019 | 127.58 | 128.67 | 127.07 | 127.07 | 127.07 | 4,973,100 |
| Dec. 13, 2019 | 125.96 | 127.47 | 125.39 | 126.64 | 126.64 | 3,451,500 |
| Dec. 12, 2019 | 123.80 | 126.98 | 123.03 | 126.07 | 126.07 | 5,412,700 |
| Dec. 11, 2019 | 121.28 | 123.84 | 121.20 | 123.72 | 123.72 | 2,959,800 |
| Dec. 10, 2019 | 122.19 | 122.99 | 121.17 | 121.37 | 121.37 | 4,043,400 |
| Dec. 09, 2019 | 122.26 | 122.49 | 121.87 | 122.00 | 122.00 | 2,801,300 |
| Dec. 06, 2019 | 121.95 | 122.70 | 121.88 | 122.37 | 122.37 | 3,815,900 |
| Dec. 05, 2019 | 120.57 | 120.81 | 119.77 | 120.74 | 120.74 | 3,260,400 |
| Dec. 04, 2019 | 119.98 | 121.47 | 119.41 | 120.28 | 120.28 | 4,537,600 |
| Dec. 03, 2019 | 117.15 | 117.97 | 116.06 | 117.75 | 117.75 | 5,307,100 |
| Dec. 02, 2019 | 120.12 | 120.19 | 117.91 | 118.79 | 118.79 | 4,733,500 |
| Nov. 29, 2019 | 121.15 | 121.64 | 119.99 | 120.21 | 120.21 | 3,498,900 |
| Nov. 27, 2019 | 119.91 | 121.81 | 119.50 | 121.73 | 121.73 | 4,876,200 |
| Nov. 26, 2019 | 119.04 | 119.50 | 117.89 | 119.13 | 119.13 | 7,099,700 |
| Nov. 25, 2019 | 117.79 | 119.47 | 117.71 | 119.01 | 119.01 | 3,726,400 |
| Nov. 22, 2019 | 116.73 | 117.53 | 116.55 | 117.01 | 117.01 | 3,008,900 |
| Nov. 21, 2019 | 116.20 | 116.35 | 114.59 | 116.10 | 116.10 | 5,447,700 |
| Nov. 20, 2019 | 117.25 | 117.70 | 115.49 | 116.23 | 116.23 | 4,368,600 |
| Nov. 19, 2019 | 118.48 | 118.48 | 116.98 | 117.84 | 117.84 | 3,860,600 |
| Nov. 18, 2019 | 117.92 | 118.29 | 117.17 | 117.89 | 117.89 | 5,337,700 |
| Nov. 15, 2019 | 118.57 | 118.76 | 117.56 | 118.00 | 118.00 | 4,496,800 |
| Nov. 14, 2019 | 118.19 | 118.36 | 116.78 | 117.57 | 117.57 | 4,568,500 |
| Nov. 13, 2019 | 118.06 | 118.96 | 117.61 | 118.42 | 118.42 | 4,928,800 |
| Nov. 12, 2019 | 118.18 | 119.91 | 118.18 | 119.02 | 119.02 | 4,761,100 |
| Nov. 11, 2019 | 119.07 | 119.70 | 117.97 | 118.08 | 118.08 | 5,165,300 |
| Nov. 08, 2019 | 119.70 | 120.14 | 118.82 | 120.11 | 120.11 | 3,804,900 |
| Nov. 07, 2019 | 120.94 | 121.86 | 119.08 | 119.92 | 119.92 | 4,271,200 |
| Nov. 06, 2019 | 119.67 | 120.55 | 118.86 | 120.36 | 120.36 | 3,904,700 |
| Nov. 05, 2019 | 121.10 | 121.73 | 119.66 | 119.86 | 119.86 | 3,994,500 |
| Nov. 04, 2019 | 119.92 | 121.41 | 119.48 | 120.97 | 120.97 | 5,175,400 |
| Nov. 01, 2019 | 119.19 | 119.59 | 117.87 | 118.04 | 118.04 | 4,430,000 |
| Oct. 31, 2019 | 117.65 | 118.31 | 116.49 | 117.99 | 117.99 | 4,778,400 |
| Oct. 30, 2019 | 119.73 | 120.07 | 117.58 | 117.79 | 117.79 | 5,276,200 |
| Oct. 30, 2019 | 0.9 Dividend | |||||
| Oct. 29, 2019 | 120.52 | 120.92 | 119.52 | 120.29 | 119.39 | 4,622,200 |
| Oct. 28, 2019 | 121.06 | 122.10 | 119.24 | 120.00 | 119.10 | 6,492,900 |
| Oct. 25, 2019 | 118.51 | 120.69 | 118.51 | 120.51 | 119.61 | 4,788,200 |
| Oct. 24, 2019 | 118.81 | 120.29 | 117.32 | 118.41 | 117.52 | 6,205,400 |
| Oct. 23, 2019 | 116.80 | 121.62 | 115.87 | 118.95 | 118.06 | 18,450,000 |
| Oct. 22, 2019 | 130.27 | 131.10 | 128.23 | 128.57 | 127.61 | 5,518,900 |
| Oct. 21, 2019 | 130.74 | 131.02 | 129.65 | 130.93 | 129.95 | 3,355,100 |
| Oct. 18, 2019 | 129.79 | 130.42 | 128.55 | 129.46 | 128.49 | 4,126,000 |
| Oct. 17, 2019 | 130.90 | 131.39 | 128.81 | 130.13 | 129.16 | 3,003,500 |
| Oct. 16, 2019 | 130.83 | 131.45 | 129.19 | 129.50 | 128.53 | 4,537,600 |
| Oct. 15, 2019 | 130.28 | 132.20 | 129.79 | 131.69 | 130.70 | 2,955,400 |
| Oct. 14, 2019 | 129.58 | 129.94 | 129.07 | 129.75 | 128.78 | 2,292,900 |
| Oct. 11, 2019 | 130.10 | 131.76 | 129.56 | 130.09 | 129.12 | 4,717,200 |
| Oct. 10, 2019 | 127.86 | 129.37 | 127.10 | 127.73 | 126.77 | 2,679,300 |
| Oct. 09, 2019 | 126.75 | 128.18 | 126.32 | 127.44 | 126.49 | 2,884,800 |
| Oct. 08, 2019 | 127.42 | 127.87 | 123.63 | 124.98 | 124.04 | 4,769,100 |
| Oct. 07, 2019 | 130.04 | 130.49 | 128.74 | 128.85 | 127.89 | 2,426,200 |
| Oct. 04, 2019 | 129.31 | 130.31 | 128.99 | 130.14 | 129.17 | 3,893,000 |
| Oct. 03, 2019 | 127.27 | 129.25 | 125.86 | 128.70 | 127.74 | 5,199,700 |
| Oct. 02, 2019 | 127.26 | 127.78 | 126.22 | 126.84 | 125.89 | 5,334,600 |
| Oct. 01, 2019 | 130.00 | 131.80 | 127.59 | 128.59 | 127.63 | 5,093,900 |
| Sep. 30, 2019 | 127.69 | 129.40 | 127.57 | 129.24 | 128.27 | 4,233,400 |
| Sep. 27, 2019 | 129.52 | 129.64 | 125.86 | 127.14 | 126.19 | 5,263,500 |
| Sep. 26, 2019 | 128.28 | 128.67 | 126.64 | 128.11 | 127.15 | 3,297,700 |
| Sep. 25, 2019 | 125.30 | 128.33 | 124.53 | 127.74 | 126.78 | 3,293,400 |
| Sep. 24, 2019 | 128.77 | 128.81 | 124.90 | 125.81 | 124.87 | 4,694,600 |
| Sep. 23, 2019 | 126.67 | 128.35 | 126.31 | 127.77 | 126.81 | 3,946,200 |
| Sep. 20, 2019 | 128.30 | 128.75 | 126.22 | 126.67 | 125.72 | 7,471,500 |
| Sep. 19, 2019 | 129.50 | 130.26 | 128.50 | 128.83 | 127.87 | 2,608,100 |
| Sep. 18, 2019 | 129.56 | 129.56 | 127.20 | 129.31 | 128.34 | 2,328,000 |
| Sep. 17, 2019 | 128.30 | 129.70 | 127.62 | 129.56 | 128.59 | 2,673,600 |
| Sep. 16, 2019 | 128.76 | 129.48 | 128.09 | 128.36 | 127.40 | 3,065,800 |
| Sep. 13, 2019 | 130.47 | 130.89 | 129.56 | 129.61 | 128.64 | 3,110,800 |
| Sep. 12, 2019 | 129.20 | 130.92 | 128.37 | 130.22 | 129.25 | 4,472,900 |
| Sep. 11, 2019 | 127.00 | 128.65 | 126.40 | 128.58 | 127.62 | 4,286,100 |
| Sep. 10, 2019 | 126.01 | 127.06 | 124.90 | 127.04 | 126.09 | 4,725,600 |
| Sep. 09, 2019 | 127.94 | 127.94 | 125.68 | 127.10 | 126.15 | 3,813,700 |
| Sep. 06, 2019 | 127.10 | 127.91 | 126.59 | 127.09 | 126.14 | 2,457,500 |
| Sep. 05, 2019 | 126.75 | 129.01 | 126.15 | 126.81 | 125.86 | 5,330,400 |
| Sep. 04, 2019 | 123.95 | 124.94 | 123.85 | 124.59 | 123.66 | 3,858,200 |
| Sep. 03, 2019 | 123.05 | 123.48 | 120.67 | 121.74 | 120.83 | 3,913,200 |
| Aug. 30, 2019 | 124.83 | 125.24 | 123.44 | 123.75 | 122.82 | 2,747,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...