TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 2019121.95122.69121.88122.37122.373,816,004
Dec. 05, 2019120.57120.81119.77120.74120.743,260,400
Dec. 04, 2019119.98121.47119.41120.28120.284,537,600
Dec. 03, 2019117.15117.97116.06117.75117.755,307,100
Dec. 02, 2019120.12120.19117.91118.79118.794,733,500
Nov. 29, 2019121.15121.64119.99120.21120.213,498,900
Nov. 27, 2019119.91121.81119.50121.73121.734,876,200
Nov. 26, 2019119.04119.50117.89119.13119.137,099,700
Nov. 25, 2019117.79119.47117.71119.01119.013,726,400
Nov. 22, 2019116.73117.53116.55117.01117.013,008,900
Nov. 21, 2019116.20116.35114.59116.10116.105,447,700
Nov. 20, 2019117.25117.70115.49116.23116.234,368,600
Nov. 19, 2019118.48118.48116.98117.84117.843,860,600
Nov. 18, 2019117.92118.29117.17117.89117.895,337,700
Nov. 15, 2019118.57118.76117.56118.00118.004,496,800
Nov. 14, 2019118.19118.36116.78117.57117.574,568,500
Nov. 13, 2019118.06118.96117.61118.42118.424,928,800
Nov. 12, 2019118.18119.91118.18119.02119.024,761,100
Nov. 11, 2019119.07119.70117.97118.08118.085,165,300
Nov. 08, 2019119.70120.14118.82120.11120.113,804,900
Nov. 07, 2019120.94121.86119.08119.92119.924,271,200
Nov. 06, 2019119.67120.55118.86120.36120.363,904,700
Nov. 05, 2019121.10121.73119.66119.86119.863,994,500
Nov. 04, 2019119.92121.41119.48120.97120.975,175,400
Nov. 01, 2019119.19119.59117.87118.04118.044,430,000
Oct. 31, 2019117.65118.31116.49117.99117.994,778,400
Oct. 30, 2019119.73120.07117.58117.79117.795,276,200
Oct. 30, 20190.9 Dividend
Oct. 29, 2019120.52120.92119.52120.29119.394,622,200
Oct. 28, 2019121.06122.10119.24120.00119.106,492,900
Oct. 25, 2019118.51120.69118.51120.51119.614,788,200
Oct. 24, 2019118.81120.29117.32118.41117.526,205,400
Oct. 23, 2019116.80121.62115.87118.95118.0618,450,000
Oct. 22, 2019130.27131.10128.23128.57127.615,518,900
Oct. 21, 2019130.74131.02129.65130.93129.953,355,100
Oct. 18, 2019129.79130.42128.55129.46128.494,126,000
Oct. 17, 2019130.90131.39128.81130.13129.163,003,500
Oct. 16, 2019130.83131.45129.19129.50128.534,537,600
Oct. 15, 2019130.28132.20129.79131.69130.702,955,400
Oct. 14, 2019129.58129.94129.07129.75128.782,292,900
Oct. 11, 2019130.10131.76129.56130.09129.124,717,200
Oct. 10, 2019127.86129.37127.10127.73126.772,679,300
Oct. 09, 2019126.75128.18126.32127.44126.492,884,800
Oct. 08, 2019127.42127.87123.63124.98124.044,769,100
Oct. 07, 2019130.04130.49128.74128.85127.892,426,200
Oct. 04, 2019129.31130.31128.99130.14129.173,893,000
Oct. 03, 2019127.27129.25125.86128.70127.745,199,700
Oct. 02, 2019127.26127.78126.22126.84125.895,334,600
Oct. 01, 2019130.00131.80127.59128.59127.635,093,900
Sep. 30, 2019127.69129.40127.57129.24128.274,233,400
Sep. 27, 2019129.52129.64125.86127.14126.195,263,500
Sep. 26, 2019128.28128.67126.64128.11127.153,297,700
Sep. 25, 2019125.30128.33124.53127.74126.783,293,400
Sep. 24, 2019128.77128.81124.90125.81124.874,694,600
Sep. 23, 2019126.67128.35126.31127.77126.813,946,200
Sep. 20, 2019128.30128.75126.22126.67125.727,471,500
Sep. 19, 2019129.50130.26128.50128.83127.872,608,100
Sep. 18, 2019129.56129.56127.20129.31128.342,328,000
Sep. 17, 2019128.30129.70127.62129.56128.592,673,600
Sep. 16, 2019128.76129.48128.09128.36127.403,065,800
Sep. 13, 2019130.47130.89129.56129.61128.643,110,800
Sep. 12, 2019129.20130.92128.37130.22129.254,452,400
Sep. 11, 2019127.00128.65126.40128.58127.624,286,100
Sep. 10, 2019126.01127.06124.90127.04126.094,725,600
Sep. 09, 2019127.94127.94125.68127.10126.153,813,700
Sep. 06, 2019127.10127.91126.59127.09126.142,457,500
Sep. 05, 2019126.75129.01126.15126.81125.865,330,400
Sep. 04, 2019123.95124.94123.85124.59123.663,858,200
Sep. 03, 2019123.05123.48120.67121.74120.833,913,200
Aug. 30, 2019124.83125.24123.44123.75122.822,747,100
Aug. 29, 2019124.18125.31123.39123.57122.653,454,600
Aug. 28, 2019121.37122.98120.53122.74121.822,470,800
Aug. 27, 2019122.93123.58121.53122.18121.273,679,700
Aug. 26, 2019122.46122.47120.51121.67120.763,294,000
Aug. 23, 2019124.12125.09119.84120.29119.396,515,900
Aug. 22, 2019126.11126.60124.19125.21124.272,997,800
Aug. 21, 2019125.50126.08124.70126.04125.103,866,100
Aug. 20, 2019124.23125.22123.41124.31123.382,706,400
Aug. 19, 2019125.55126.36124.01124.60123.673,244,500
Aug. 16, 2019121.28123.21119.85122.82121.903,675,100
Aug. 15, 2019121.27121.61118.73119.85118.953,352,600
Aug. 14, 2019120.70122.21120.16120.60119.704,531,700
Aug. 13, 2019120.36124.45119.28123.34122.426,285,300
Aug. 12, 2019119.61121.07119.47120.08119.183,728,400
Aug. 09, 2019123.97124.32120.60120.61119.715,777,500
Aug. 08, 2019121.98124.58121.38124.31123.386,226,400
Aug. 07, 2019117.29120.99117.05120.72119.827,726,600
Aug. 06, 2019118.36119.35117.03119.00118.114,783,900
Aug. 05, 2019119.22119.29116.22116.93116.068,689,800
Aug. 02, 2019123.19124.35121.07121.82120.917,368,400
Aug. 01, 2019125.60128.73123.23123.45122.537,979,300
Jul. 31, 2019127.82128.57123.04125.01124.076,601,600
Jul. 30, 2019128.19128.97127.49128.54127.583,487,300
Jul. 30, 20190.77 Dividend
Jul. 29, 2019128.20130.37127.93129.97128.236,070,100
Jul. 26, 2019127.82128.93127.31128.16126.455,282,300
Jul. 25, 2019128.59128.80126.57127.35125.658,504,500
Jul. 24, 2019126.50129.80125.96129.00127.2816,553,300
Jul. 23, 2019119.20120.35118.55120.07118.477,146,900
Jul. 22, 2019117.98118.49117.57118.18116.603,862,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...