UK Markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.07-1.91 (-1.07%)
At close: 01:00PM EST
177.20 +0.13 (+0.07%)
After hours: 04:59PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022179.25179.29177.03177.07177.071,586,400
23 Nov 2022177.00179.78176.50178.98178.983,939,100
22 Nov 2022174.84177.31172.35177.22177.224,673,500
21 Nov 2022174.42174.67172.27172.40172.404,702,700
18 Nov 2022176.41176.80174.04175.18175.185,474,800
17 Nov 2022170.68175.43170.63175.36175.365,339,800
16 Nov 2022176.42176.42173.05173.46173.467,664,800
15 Nov 2022182.05182.62176.81177.57177.576,601,000
14 Nov 2022179.00181.12177.25177.44177.445,447,300
11 Nov 2022175.05180.79173.40179.49179.496,911,900
10 Nov 2022172.10175.19168.88174.69174.699,898,200
09 Nov 2022166.39167.73164.90164.99164.994,800,400
08 Nov 2022167.44169.84165.76168.11168.115,112,300
07 Nov 2022163.81166.30161.55165.69165.694,928,300
04 Nov 2022161.61162.70158.42162.65162.656,689,900
03 Nov 2022156.38158.61155.33156.52156.524,555,400
02 Nov 2022163.26166.37158.28158.49158.496,923,900
01 Nov 2022162.24163.43160.56162.90162.904,972,300
31 Oct 2022160.40161.55159.26160.63160.636,298,800
28 Oct 2022155.88161.69155.49161.36161.366,776,100
27 Oct 2022159.80159.94155.43156.76156.767,050,500
26 Oct 2022152.57161.16151.33157.87157.8712,964,700
25 Oct 2022161.61164.86161.19162.16162.168,611,200
24 Oct 2022160.21161.99158.69161.65161.655,467,600
21 Oct 2022155.41160.03153.94159.72159.727,706,200
20 Oct 2022153.89156.78152.41153.72153.726,506,200
19 Oct 2022150.63153.02149.86152.65152.655,060,100
18 Oct 2022155.09155.98149.54151.51151.514,866,600
17 Oct 2022152.00152.50149.53150.99150.995,936,100
14 Oct 2022155.90156.09148.09148.34148.347,470,600
13 Oct 2022147.61156.79145.97154.34154.347,913,800
12 Oct 2022153.36153.80151.47151.55151.554,526,100
11 Oct 2022154.61155.34151.40153.45153.459,526,900
10 Oct 2022159.55159.61154.15156.79156.796,573,600
07 Oct 2022164.02165.06158.61159.28159.288,306,400
06 Oct 2022167.78169.15165.77166.54166.544,171,000
05 Oct 2022164.32169.23163.47167.80167.805,262,600
04 Oct 2022163.05165.74162.59165.15165.157,233,100
03 Oct 2022157.41160.64156.08159.84159.846,668,500
30 Sept 2022157.22158.80154.68154.78154.786,074,700
29 Sept 2022160.82161.40156.13158.45158.456,699,000
28 Sept 2022161.52163.64159.42162.80162.804,881,500
27 Sept 2022162.23163.43159.30160.71160.714,261,500
26 Sept 2022161.65163.20160.00160.46160.464,605,800
23 Sept 2022161.22161.85158.30161.29161.296,936,100
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 2022162.99165.93161.56165.26165.2613,417,800
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
28 Jul 2022171.92175.83169.59175.75175.756,468,800
27 Jul 2022166.78171.99165.57171.54171.5411,623,100
26 Jul 2022164.18164.18160.60160.84160.846,080,600
25 Jul 2022163.80163.86161.27163.20163.204,201,400
22 Jul 2022167.71167.71162.87163.90163.905,269,700
21 Jul 2022165.98166.82163.68166.54166.545,466,700
20 Jul 2022163.89167.12162.54165.33165.335,889,100
19 Jul 2022161.36165.68160.65164.64164.645,390,800
18 Jul 2022161.72162.65159.02159.67159.674,088,700
15 Jul 2022159.20160.71157.64160.54160.547,466,100
14 Jul 2022154.13158.34152.96157.85157.854,758,800
13 Jul 2022151.96155.21151.67154.29154.293,755,400
12 Jul 2022155.97156.46153.70154.46154.464,085,100
11 Jul 2022154.12155.02152.62153.56153.564,051,100
08 Jul 2022152.74155.85152.15155.53155.533,467,500
07 Jul 2022153.16155.40153.16154.69154.695,169,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...