TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 2019117.60118.98116.24117.19116.506,139,500
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
May 28, 2019105.89105.95103.15103.21102.605,707,100
May 24, 2019106.53107.49104.92105.06104.442,786,400
May 23, 2019105.78105.99104.35105.83105.204,828,000
May 22, 2019106.59107.89106.40106.78106.153,297,000
May 21, 2019106.90108.00106.27107.00106.374,977,200
May 20, 2019103.09105.89103.09104.73104.117,519,900
May 17, 2019108.18109.48106.11106.79106.166,944,000
May 16, 2019108.93110.63108.10109.21108.564,690,600
May 15, 2019108.00110.87107.71110.29109.644,803,600
May 14, 2019108.21109.85107.88109.04108.394,068,200
May 13, 2019109.17110.35106.73107.11106.487,867,600
May 10, 2019111.86113.13109.36112.60111.934,189,900
May 09, 2019110.88112.84110.20112.15111.494,817,500
May 08, 2019112.82114.75112.48112.56111.894,819,300
May 07, 2019114.00114.43112.25113.93113.265,928,100
May 06, 2019114.12116.00113.50115.86115.173,974,300
May 03, 2019117.46117.97116.11117.47116.773,689,000
May 03, 20190.77 Dividend
May 02, 2019116.40118.57116.28117.46116.004,532,200
May 01, 2019118.06118.92116.20116.29114.843,335,800
Apr 30, 2019116.88118.37116.66117.83116.364,533,200
Apr 29, 2019116.73117.34116.00116.70115.253,407,600
Apr 26, 2019116.00117.25115.31117.21115.753,582,600
Apr 25, 2019117.84118.42115.65117.17115.715,315,400
Apr 24, 2019115.00119.32114.85118.43116.9614,483,900
Apr 23, 2019115.40116.53114.52116.38114.937,547,400
Apr 22, 2019114.53115.15113.65114.95113.523,691,200
Apr 18, 2019116.18116.18115.13115.51114.074,195,800
Apr 17, 2019116.97117.85114.91115.60114.166,227,500
Apr 16, 2019115.84116.85115.63116.37114.924,133,700
Apr 15, 2019116.61117.37114.02115.09113.664,265,100
Apr 12, 2019115.78117.03115.78116.76115.314,881,100
Apr 11, 2019115.06115.43114.13114.88113.452,799,300
Apr 10, 2019113.88115.19113.54114.92113.493,013,300
Apr 09, 2019114.55114.67113.25113.94112.524,648,200
Apr 08, 2019113.80115.42113.32115.22113.794,580,800
Apr 05, 2019113.81114.12113.31113.63112.223,318,300
Apr 04, 2019112.38114.27112.36113.24111.835,035,600
Apr 03, 2019111.88114.15111.40112.75111.357,036,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...