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 |
|---|---|---|---|---|---|---|
| Oct. 16, 2019 | 130.83 | 131.45 | 129.19 | 129.50 | 129.50 | 4,537,600 |
| Oct. 15, 2019 | 130.28 | 132.20 | 129.79 | 131.69 | 131.69 | 2,955,400 |
| Oct. 14, 2019 | 129.58 | 129.94 | 129.07 | 129.75 | 129.75 | 2,292,900 |
| Oct. 11, 2019 | 130.10 | 131.76 | 129.56 | 130.09 | 130.09 | 4,717,200 |
| Oct. 10, 2019 | 127.86 | 129.37 | 127.10 | 127.73 | 127.73 | 2,679,300 |
| Oct. 09, 2019 | 126.75 | 128.18 | 126.32 | 127.44 | 127.44 | 2,884,800 |
| Oct. 08, 2019 | 127.42 | 127.87 | 123.63 | 124.98 | 124.98 | 4,769,100 |
| Oct. 07, 2019 | 130.04 | 130.49 | 128.74 | 128.85 | 128.85 | 2,426,200 |
| Oct. 04, 2019 | 129.31 | 130.31 | 128.99 | 130.14 | 130.14 | 3,893,000 |
| Oct. 03, 2019 | 127.27 | 129.25 | 125.86 | 128.70 | 128.70 | 5,199,700 |
| Oct. 02, 2019 | 127.26 | 127.78 | 126.22 | 126.84 | 126.84 | 5,334,600 |
| Oct. 01, 2019 | 130.00 | 131.80 | 127.59 | 128.59 | 128.59 | 5,093,900 |
| Sep. 30, 2019 | 127.69 | 129.40 | 127.57 | 129.24 | 129.24 | 4,233,400 |
| Sep. 27, 2019 | 129.52 | 129.64 | 125.86 | 127.14 | 127.14 | 5,263,500 |
| Sep. 26, 2019 | 128.28 | 128.67 | 126.64 | 128.11 | 128.11 | 3,297,700 |
| Sep. 25, 2019 | 125.30 | 128.33 | 124.53 | 127.74 | 127.74 | 3,293,400 |
| Sep. 24, 2019 | 128.77 | 128.81 | 124.90 | 125.81 | 125.81 | 4,694,600 |
| Sep. 23, 2019 | 126.67 | 128.35 | 126.31 | 127.77 | 127.77 | 3,946,200 |
| Sep. 20, 2019 | 128.30 | 128.75 | 126.22 | 126.67 | 126.67 | 7,471,500 |
| Sep. 19, 2019 | 129.50 | 130.26 | 128.50 | 128.83 | 128.83 | 2,608,100 |
| Sep. 18, 2019 | 129.56 | 129.56 | 127.20 | 129.31 | 129.31 | 2,328,000 |
| Sep. 17, 2019 | 128.30 | 129.70 | 127.62 | 129.56 | 129.56 | 2,673,600 |
| Sep. 16, 2019 | 128.76 | 129.48 | 128.09 | 128.36 | 128.36 | 3,065,800 |
| Sep. 13, 2019 | 130.47 | 130.89 | 129.56 | 129.61 | 129.61 | 3,110,800 |
| Sep. 12, 2019 | 129.20 | 130.92 | 128.37 | 130.22 | 130.22 | 4,472,900 |
| Sep. 11, 2019 | 127.00 | 128.65 | 126.40 | 128.58 | 128.58 | 4,286,100 |
| Sep. 10, 2019 | 126.01 | 127.06 | 124.90 | 127.04 | 127.04 | 4,725,600 |
| Sep. 09, 2019 | 127.94 | 127.94 | 125.68 | 127.10 | 127.10 | 3,813,700 |
| Sep. 06, 2019 | 127.10 | 127.91 | 126.59 | 127.09 | 127.09 | 2,457,500 |
| Sep. 05, 2019 | 126.75 | 129.01 | 126.15 | 126.81 | 126.81 | 5,330,400 |
| Sep. 04, 2019 | 123.95 | 124.94 | 123.85 | 124.59 | 124.59 | 3,858,200 |
| Sep. 03, 2019 | 123.05 | 123.48 | 120.67 | 121.74 | 121.74 | 3,913,200 |
| Aug. 30, 2019 | 124.83 | 125.24 | 123.44 | 123.75 | 123.75 | 2,747,100 |
| Aug. 29, 2019 | 124.18 | 125.31 | 123.39 | 123.57 | 123.57 | 3,454,600 |
| Aug. 28, 2019 | 121.37 | 122.98 | 120.53 | 122.74 | 122.74 | 2,470,800 |
| Aug. 27, 2019 | 122.93 | 123.58 | 121.53 | 122.18 | 122.18 | 3,679,700 |
| Aug. 26, 2019 | 122.46 | 122.47 | 120.51 | 121.67 | 121.67 | 3,294,000 |
| Aug. 23, 2019 | 124.12 | 125.09 | 119.84 | 120.29 | 120.29 | 6,515,900 |
| Aug. 22, 2019 | 126.11 | 126.60 | 124.19 | 125.21 | 125.21 | 2,997,800 |
| Aug. 21, 2019 | 125.50 | 126.08 | 124.70 | 126.04 | 126.04 | 3,866,100 |
| Aug. 20, 2019 | 124.23 | 125.22 | 123.41 | 124.31 | 124.31 | 2,706,400 |
| Aug. 19, 2019 | 125.55 | 126.36 | 124.01 | 124.60 | 124.60 | 3,244,500 |
| Aug. 16, 2019 | 121.28 | 123.21 | 119.85 | 122.82 | 122.82 | 3,675,100 |
| Aug. 15, 2019 | 121.27 | 121.61 | 118.73 | 119.85 | 119.85 | 3,352,600 |
| Aug. 14, 2019 | 120.70 | 122.21 | 120.16 | 120.60 | 120.60 | 4,531,700 |
| Aug. 13, 2019 | 120.36 | 124.45 | 119.28 | 123.34 | 123.34 | 6,285,300 |
| Aug. 12, 2019 | 119.61 | 121.07 | 119.47 | 120.08 | 120.08 | 3,728,400 |
| Aug. 09, 2019 | 123.97 | 124.32 | 120.60 | 120.61 | 120.61 | 5,777,500 |
| Aug. 08, 2019 | 121.98 | 124.58 | 121.38 | 124.31 | 124.31 | 6,226,400 |
| Aug. 07, 2019 | 117.29 | 120.99 | 117.05 | 120.72 | 120.72 | 7,726,600 |
| Aug. 06, 2019 | 118.36 | 119.35 | 117.03 | 119.00 | 119.00 | 4,783,900 |
| Aug. 05, 2019 | 119.22 | 119.29 | 116.22 | 116.93 | 116.93 | 8,689,800 |
| Aug. 02, 2019 | 123.19 | 124.35 | 121.07 | 121.82 | 121.82 | 7,368,400 |
| Aug. 01, 2019 | 125.60 | 128.73 | 123.23 | 123.45 | 123.45 | 7,979,300 |
| Jul. 31, 2019 | 127.82 | 128.57 | 123.04 | 125.01 | 125.01 | 6,601,600 |
| Jul. 30, 2019 | 128.19 | 128.97 | 127.49 | 128.54 | 128.54 | 3,487,300 |
| Jul. 30, 2019 | 0.77 Dividend | |||||
| Jul. 29, 2019 | 128.20 | 130.37 | 127.93 | 129.97 | 129.20 | 6,070,100 |
| Jul. 26, 2019 | 127.82 | 128.93 | 127.31 | 128.16 | 127.40 | 5,282,300 |
| Jul. 25, 2019 | 128.59 | 128.80 | 126.57 | 127.35 | 126.60 | 8,504,500 |
| Jul. 24, 2019 | 126.50 | 129.80 | 125.96 | 129.00 | 128.24 | 16,553,300 |
| Jul. 23, 2019 | 119.20 | 120.35 | 118.55 | 120.07 | 119.36 | 7,146,900 |
| Jul. 22, 2019 | 117.98 | 118.49 | 117.57 | 118.18 | 117.48 | 3,862,700 |
| Jul. 19, 2019 | 118.75 | 119.00 | 117.04 | 117.26 | 116.57 | 5,596,300 |
| Jul. 18, 2019 | 117.49 | 118.72 | 117.01 | 118.57 | 117.87 | 2,913,000 |
| Jul. 17, 2019 | 118.44 | 118.49 | 116.76 | 117.18 | 116.49 | 4,027,700 |
| Jul. 16, 2019 | 118.50 | 119.05 | 117.54 | 118.68 | 117.98 | 4,588,800 |
| Jul. 15, 2019 | 118.50 | 120.00 | 118.49 | 119.84 | 119.13 | 4,020,600 |
| Jul. 12, 2019 | 117.65 | 118.40 | 116.66 | 118.32 | 117.62 | 2,292,500 |
| Jul. 11, 2019 | 116.60 | 116.98 | 115.89 | 116.72 | 116.03 | 3,044,700 |
| Jul. 10, 2019 | 116.62 | 118.45 | 116.19 | 116.64 | 115.95 | 3,531,800 |
| Jul. 09, 2019 | 114.60 | 115.92 | 114.39 | 115.78 | 115.09 | 2,754,000 |
| Jul. 08, 2019 | 115.19 | 115.82 | 114.68 | 114.93 | 114.25 | 2,974,500 |
| Jul. 05, 2019 | 114.82 | 116.07 | 114.37 | 115.75 | 115.06 | 2,915,400 |
| Jul. 03, 2019 | 116.19 | 116.40 | 114.92 | 115.94 | 115.25 | 2,321,700 |
| Jul. 02, 2019 | 116.99 | 117.00 | 115.11 | 116.06 | 115.37 | 3,818,600 |
| Jul. 01, 2019 | 117.60 | 118.98 | 116.24 | 117.19 | 116.50 | 6,123,700 |
| Jun. 28, 2019 | 116.42 | 116.83 | 114.50 | 114.76 | 114.08 | 6,129,800 |
| Jun. 27, 2019 | 115.22 | 116.66 | 115.02 | 115.86 | 115.17 | 4,163,800 |
| Jun. 26, 2019 | 113.41 | 115.02 | 112.77 | 114.43 | 113.75 | 5,308,200 |
| Jun. 25, 2019 | 112.91 | 113.24 | 111.34 | 111.48 | 110.82 | 3,426,200 |
| Jun. 24, 2019 | 112.17 | 113.09 | 111.82 | 112.73 | 112.06 | 3,356,200 |
| Jun. 21, 2019 | 111.87 | 113.37 | 111.66 | 112.32 | 111.65 | 5,124,900 |
| Jun. 20, 2019 | 113.87 | 114.35 | 111.71 | 112.71 | 112.04 | 2,789,900 |
| Jun. 19, 2019 | 111.80 | 112.30 | 110.69 | 111.30 | 110.64 | 2,745,900 |
| Jun. 18, 2019 | 108.30 | 111.57 | 107.58 | 111.04 | 110.38 | 5,207,900 |
| Jun. 17, 2019 | 107.30 | 108.00 | 106.55 | 106.72 | 106.09 | 3,655,300 |
| Jun. 14, 2019 | 106.84 | 109.05 | 106.80 | 107.31 | 106.67 | 7,137,800 |
| Jun. 13, 2019 | 110.76 | 111.36 | 110.32 | 111.18 | 110.52 | 3,392,000 |
| Jun. 12, 2019 | 112.48 | 112.79 | 109.98 | 110.34 | 109.69 | 4,105,400 |
| Jun. 11, 2019 | 114.31 | 114.34 | 111.97 | 112.93 | 112.26 | 4,775,700 |
| Jun. 10, 2019 | 111.76 | 113.51 | 111.00 | 112.63 | 111.96 | 4,656,800 |
| Jun. 07, 2019 | 111.14 | 111.83 | 110.59 | 111.17 | 110.51 | 5,408,600 |
| Jun. 06, 2019 | 109.51 | 110.67 | 108.79 | 110.19 | 109.54 | 4,734,100 |
| Jun. 05, 2019 | 110.00 | 110.29 | 107.78 | 109.48 | 108.83 | 3,977,400 |
| Jun. 04, 2019 | 107.16 | 109.25 | 106.35 | 109.12 | 108.47 | 4,924,700 |
| Jun. 03, 2019 | 105.04 | 106.98 | 104.59 | 105.17 | 104.55 | 4,504,500 |
| May 31, 2019 | 104.32 | 106.12 | 104.00 | 104.31 | 103.69 | 4,463,100 |
| May 30, 2019 | 104.48 | 106.10 | 104.13 | 105.44 | 104.82 | 3,365,700 |
| May 29, 2019 | 102.66 | 104.90 | 101.57 | 104.15 | 103.53 | 4,923,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...