UK markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.36-5.44 (-3.34%)
As of 01:47PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022160.82161.40157.29157.36157.362,889,799
28 Sept 2022161.52163.64159.42162.80162.804,881,100
27 Sept 2022162.23163.43159.30160.71160.714,261,500
26 Sept 2022161.65163.20160.00160.46160.464,605,800
23 Sept 2022161.22161.85158.30161.29161.296,935,200
22 Sept 2022162.59164.56161.22162.62162.625,696,200
21 Sept 2022166.53170.25163.19163.30163.306,639,800
20 Sept 2022165.41166.90164.90166.06166.065,220,200
19 Sept 2022163.58166.63163.52166.25166.254,929,500
16 Sept 2022162.99165.93161.56165.26165.2613,417,200
15 Sept 2022164.22165.68161.72162.67162.676,105,400
14 Sept 2022164.23166.33163.06165.26165.264,792,600
13 Sept 2022166.08167.34162.00162.65162.657,928,700
12 Sept 2022171.25171.52169.21170.58170.585,216,800
09 Sept 2022169.43171.92169.36170.74170.745,196,200
08 Sept 2022165.24168.54163.87168.41168.415,473,200
07 Sept 2022163.67167.45163.48165.82165.825,332,400
06 Sept 2022163.11165.79161.84163.10163.105,057,000
02 Sept 2022168.00168.78162.38163.00163.004,466,200
01 Sept 2022163.35166.47162.19166.16166.165,593,800
31 Aug 2022166.87167.59164.02165.21165.216,489,900
30 Aug 2022168.22168.85164.76166.74166.745,343,300
29 Aug 2022169.94170.51167.76167.94167.944,625,800
26 Aug 2022177.50177.93169.43169.49169.496,583,500
25 Aug 2022173.65177.51173.25177.31177.314,350,000
24 Aug 2022171.41172.59170.75172.19172.193,037,800
23 Aug 2022170.34173.89170.28172.52172.523,663,900
22 Aug 2022175.47175.47171.11171.44171.444,919,000
19 Aug 2022176.96177.48175.12176.45176.454,569,500
18 Aug 2022176.81180.33175.80178.46178.464,390,400
17 Aug 2022180.61180.95174.88176.71176.716,869,000
16 Aug 2022184.80185.00182.40183.36183.364,541,600
15 Aug 2022184.88185.65182.96185.40185.402,863,400
12 Aug 2022183.18185.98183.04185.38185.384,160,900
11 Aug 2022183.43185.67181.66182.06182.063,858,300
10 Aug 2022181.45183.45179.39183.12183.124,276,500
09 Aug 2022179.94180.20176.10177.71177.715,306,400
08 Aug 2022182.50184.46181.13182.80182.803,547,300
05 Aug 2022182.03184.67181.58184.30184.303,690,100
04 Aug 2022183.77185.99183.22184.91184.914,533,900
03 Aug 2022178.01184.13177.86183.47183.476,201,100
02 Aug 2022177.50179.93176.45177.22177.224,442,500
01 Aug 2022177.94179.11176.75178.80178.804,865,700
29 Jul 2022174.43179.27174.06178.89178.896,624,000
29 Jul 20221.15 Dividend
28 Jul 2022171.92175.83169.59175.75174.606,468,800
27 Jul 2022166.78171.99165.57171.54170.4211,623,100
26 Jul 2022164.18164.18160.60160.84159.796,080,600
25 Jul 2022163.80163.86161.27163.20162.134,201,400
22 Jul 2022167.71167.71162.87163.90162.835,269,700
21 Jul 2022165.98166.82163.68166.54165.455,466,700
20 Jul 2022163.89167.12162.54165.33164.255,889,100
19 Jul 2022161.36165.68160.65164.64163.565,390,800
18 Jul 2022161.72162.65159.02159.67158.634,088,700
15 Jul 2022159.20160.71157.64160.54159.497,466,100
14 Jul 2022154.13158.34152.96157.85156.824,758,800
13 Jul 2022151.96155.21151.67154.29153.283,755,400
12 Jul 2022155.97156.46153.70154.46153.454,085,100
11 Jul 2022154.12155.02152.62153.56152.564,051,100
08 Jul 2022152.74155.85152.15155.53154.513,467,500
07 Jul 2022153.16155.40153.16154.69153.685,169,400
06 Jul 2022150.00152.04148.37150.81149.825,238,200
05 Jul 2022145.73149.69144.46149.10148.128,486,400
01 Jul 2022150.35152.28147.02148.54147.578,740,200
30 Jun 2022152.49155.07150.89153.65152.646,807,900
29 Jun 2022152.44153.29150.94152.78151.784,348,300
28 Jun 2022156.74158.99154.08154.16153.154,687,500
27 Jun 2022156.99157.62155.13155.62154.605,762,300
24 Jun 2022153.01156.13152.49155.95154.936,425,900
23 Jun 2022152.83153.21149.25151.14150.154,318,200
22 Jun 2022151.96153.94151.16152.60151.604,242,900
21 Jun 2022151.82154.58151.73153.46152.466,283,100
17 Jun 2022151.84153.21149.10150.20149.2211,262,500
16 Jun 2022151.52152.56150.20151.37150.386,843,700
15 Jun 2022155.72157.91153.32155.92154.905,442,100
14 Jun 2022155.15155.94153.04154.08153.074,772,600
13 Jun 2022154.90156.93153.14153.53152.537,765,000
10 Jun 2022159.16160.43157.68157.78156.756,511,000
09 Jun 2022165.01166.73161.46161.58160.525,353,200
08 Jun 2022169.75169.75164.77165.37164.295,112,600
07 Jun 2022166.12170.08165.24169.85168.744,416,100
06 Jun 2022173.65174.26167.38167.76166.665,603,800
03 Jun 2022174.87175.50171.99172.33171.204,485,500
02 Jun 2022174.00176.80172.39176.72175.566,521,600
01 Jun 2022177.51177.59172.70174.42173.284,681,600
31 May 2022176.74178.29173.81176.76175.609,408,000
27 May 2022175.52178.35175.52177.97176.815,857,900
26 May 2022170.32174.83169.29174.13172.994,536,600
25 May 2022168.09170.98167.01170.01168.904,712,100
24 May 2022168.29169.48166.37167.86166.765,121,700
23 May 2022170.27170.89168.23169.93168.825,384,100
20 May 2022168.60170.30164.21169.81168.706,278,300
19 May 2022169.86170.74167.16167.62166.525,399,600
18 May 2022173.40174.91169.68170.30169.195,747,200
17 May 2022172.10175.11171.32174.98173.845,851,300
16 May 2022168.07170.14166.83168.50167.403,648,900
13 May 2022168.41170.68167.58169.74168.635,329,900
12 May 2022163.89166.45162.67165.90164.815,936,100
11 May 2022166.73170.34164.24164.69163.615,892,800
10 May 2022168.38170.84166.30168.24167.147,033,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...