TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 16, 2019130.83131.45129.19129.50129.504,537,600
Oct. 15, 2019130.28132.20129.79131.69131.692,955,400
Oct. 14, 2019129.58129.94129.07129.75129.752,292,900
Oct. 11, 2019130.10131.76129.56130.09130.094,717,200
Oct. 10, 2019127.86129.37127.10127.73127.732,679,300
Oct. 09, 2019126.75128.18126.32127.44127.442,884,800
Oct. 08, 2019127.42127.87123.63124.98124.984,769,100
Oct. 07, 2019130.04130.49128.74128.85128.852,426,200
Oct. 04, 2019129.31130.31128.99130.14130.143,893,000
Oct. 03, 2019127.27129.25125.86128.70128.705,199,700
Oct. 02, 2019127.26127.78126.22126.84126.845,334,600
Oct. 01, 2019130.00131.80127.59128.59128.595,093,900
Sep. 30, 2019127.69129.40127.57129.24129.244,233,400
Sep. 27, 2019129.52129.64125.86127.14127.145,263,500
Sep. 26, 2019128.28128.67126.64128.11128.113,297,700
Sep. 25, 2019125.30128.33124.53127.74127.743,293,400
Sep. 24, 2019128.77128.81124.90125.81125.814,694,600
Sep. 23, 2019126.67128.35126.31127.77127.773,946,200
Sep. 20, 2019128.30128.75126.22126.67126.677,471,500
Sep. 19, 2019129.50130.26128.50128.83128.832,608,100
Sep. 18, 2019129.56129.56127.20129.31129.312,328,000
Sep. 17, 2019128.30129.70127.62129.56129.562,673,600
Sep. 16, 2019128.76129.48128.09128.36128.363,065,800
Sep. 13, 2019130.47130.89129.56129.61129.613,110,800
Sep. 12, 2019129.20130.92128.37130.22130.224,472,900
Sep. 11, 2019127.00128.65126.40128.58128.584,286,100
Sep. 10, 2019126.01127.06124.90127.04127.044,725,600
Sep. 09, 2019127.94127.94125.68127.10127.103,813,700
Sep. 06, 2019127.10127.91126.59127.09127.092,457,500
Sep. 05, 2019126.75129.01126.15126.81126.815,330,400
Sep. 04, 2019123.95124.94123.85124.59124.593,858,200
Sep. 03, 2019123.05123.48120.67121.74121.743,913,200
Aug. 30, 2019124.83125.24123.44123.75123.752,747,100
Aug. 29, 2019124.18125.31123.39123.57123.573,454,600
Aug. 28, 2019121.37122.98120.53122.74122.742,470,800
Aug. 27, 2019122.93123.58121.53122.18122.183,679,700
Aug. 26, 2019122.46122.47120.51121.67121.673,294,000
Aug. 23, 2019124.12125.09119.84120.29120.296,515,900
Aug. 22, 2019126.11126.60124.19125.21125.212,997,800
Aug. 21, 2019125.50126.08124.70126.04126.043,866,100
Aug. 20, 2019124.23125.22123.41124.31124.312,706,400
Aug. 19, 2019125.55126.36124.01124.60124.603,244,500
Aug. 16, 2019121.28123.21119.85122.82122.823,675,100
Aug. 15, 2019121.27121.61118.73119.85119.853,352,600
Aug. 14, 2019120.70122.21120.16120.60120.604,531,700
Aug. 13, 2019120.36124.45119.28123.34123.346,285,300
Aug. 12, 2019119.61121.07119.47120.08120.083,728,400
Aug. 09, 2019123.97124.32120.60120.61120.615,777,500
Aug. 08, 2019121.98124.58121.38124.31124.316,226,400
Aug. 07, 2019117.29120.99117.05120.72120.727,726,600
Aug. 06, 2019118.36119.35117.03119.00119.004,783,900
Aug. 05, 2019119.22119.29116.22116.93116.938,689,800
Aug. 02, 2019123.19124.35121.07121.82121.827,368,400
Aug. 01, 2019125.60128.73123.23123.45123.457,979,300
Jul. 31, 2019127.82128.57123.04125.01125.016,601,600
Jul. 30, 2019128.19128.97127.49128.54128.543,487,300
Jul. 30, 20190.77 Dividend
Jul. 29, 2019128.20130.37127.93129.97129.206,070,100
Jul. 26, 2019127.82128.93127.31128.16127.405,282,300
Jul. 25, 2019128.59128.80126.57127.35126.608,504,500
Jul. 24, 2019126.50129.80125.96129.00128.2416,553,300
Jul. 23, 2019119.20120.35118.55120.07119.367,146,900
Jul. 22, 2019117.98118.49117.57118.18117.483,862,700
Jul. 19, 2019118.75119.00117.04117.26116.575,596,300
Jul. 18, 2019117.49118.72117.01118.57117.872,913,000
Jul. 17, 2019118.44118.49116.76117.18116.494,027,700
Jul. 16, 2019118.50119.05117.54118.68117.984,588,800
Jul. 15, 2019118.50120.00118.49119.84119.134,020,600
Jul. 12, 2019117.65118.40116.66118.32117.622,292,500
Jul. 11, 2019116.60116.98115.89116.72116.033,044,700
Jul. 10, 2019116.62118.45116.19116.64115.953,531,800
Jul. 09, 2019114.60115.92114.39115.78115.092,754,000
Jul. 08, 2019115.19115.82114.68114.93114.252,974,500
Jul. 05, 2019114.82116.07114.37115.75115.062,915,400
Jul. 03, 2019116.19116.40114.92115.94115.252,321,700
Jul. 02, 2019116.99117.00115.11116.06115.373,818,600
Jul. 01, 2019117.60118.98116.24117.19116.506,123,700
Jun. 28, 2019116.42116.83114.50114.76114.086,129,800
Jun. 27, 2019115.22116.66115.02115.86115.174,163,800
Jun. 26, 2019113.41115.02112.77114.43113.755,308,200
Jun. 25, 2019112.91113.24111.34111.48110.823,426,200
Jun. 24, 2019112.17113.09111.82112.73112.063,356,200
Jun. 21, 2019111.87113.37111.66112.32111.655,124,900
Jun. 20, 2019113.87114.35111.71112.71112.042,789,900
Jun. 19, 2019111.80112.30110.69111.30110.642,745,900
Jun. 18, 2019108.30111.57107.58111.04110.385,207,900
Jun. 17, 2019107.30108.00106.55106.72106.093,655,300
Jun. 14, 2019106.84109.05106.80107.31106.677,137,800
Jun. 13, 2019110.76111.36110.32111.18110.523,392,000
Jun. 12, 2019112.48112.79109.98110.34109.694,105,400
Jun. 11, 2019114.31114.34111.97112.93112.264,775,700
Jun. 10, 2019111.76113.51111.00112.63111.964,656,800
Jun. 07, 2019111.14111.83110.59111.17110.515,408,600
Jun. 06, 2019109.51110.67108.79110.19109.544,734,100
Jun. 05, 2019110.00110.29107.78109.48108.833,977,400
Jun. 04, 2019107.16109.25106.35109.12108.474,924,700
Jun. 03, 2019105.04106.98104.59105.17104.554,504,500
May 31, 2019104.32106.12104.00104.31103.694,463,100
May 30, 2019104.48106.10104.13105.44104.823,365,700
May 29, 2019102.66104.90101.57104.15103.534,923,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...