UK Markets close in 3 hrs 55 mins

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.40+0.02 (+0.01%)
At close: 04:00PM EDT
185.39 -0.01 (-0.01%)
Pre-market: 07:21AM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022------
15 Aug 2022184.88185.65182.96185.40185.402,862,700
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 2022182.03184.67181.58184.30184.303,689,800
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 2022174.43179.27174.06178.89178.896,623,500
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
06 Jul 2022150.00152.04148.37150.81150.815,238,200
05 Jul 2022145.73149.69144.46149.10149.108,486,400
01 Jul 2022150.35152.28147.02148.54148.548,740,200
30 Jun 2022152.49155.07150.89153.65153.656,807,900
29 Jun 2022152.44153.29150.94152.78152.784,348,300
28 Jun 2022156.74158.99154.08154.16154.164,687,500
27 Jun 2022156.99157.62155.13155.62155.625,762,300
24 Jun 2022153.01156.13152.49155.95155.956,425,900
23 Jun 2022152.83153.21149.25151.14151.144,318,200
22 Jun 2022151.96153.94151.16152.60152.604,242,900
21 Jun 2022151.82154.58151.73153.46153.466,283,100
17 Jun 2022151.84153.21149.10150.20150.2011,262,500
16 Jun 2022151.52152.56150.20151.37151.376,843,700
15 Jun 2022155.72157.91153.32155.92155.925,442,100
14 Jun 2022155.15155.94153.04154.08154.084,772,600
13 Jun 2022154.90156.93153.14153.53153.537,765,000
10 Jun 2022159.16160.43157.68157.78157.786,511,000
09 Jun 2022165.01166.73161.46161.58161.585,353,200
08 Jun 2022169.75169.75164.77165.37165.375,112,600
07 Jun 2022166.12170.08165.24169.85169.854,416,100
06 Jun 2022173.65174.26167.38167.76167.765,603,800
03 Jun 2022174.87175.50171.99172.33172.334,485,500
02 Jun 2022174.00176.80172.39176.72176.726,521,600
01 Jun 2022177.51177.59172.70174.42174.424,681,600
31 May 2022176.74178.29173.81176.76176.769,408,000
27 May 2022175.52178.35175.52177.97177.975,857,900
26 May 2022170.32174.83169.29174.13174.134,536,600
25 May 2022168.09170.98167.01170.01170.014,712,100
24 May 2022168.29169.48166.37167.86167.865,121,700
23 May 2022170.27170.89168.23169.93169.935,384,100
20 May 2022168.60170.30164.21169.81169.816,278,300
19 May 2022169.86170.74167.16167.62167.625,399,600
18 May 2022173.40174.91169.68170.30170.305,747,200
17 May 2022172.10175.11171.32174.98174.985,851,300
16 May 2022168.07170.14166.83168.50168.503,648,900
13 May 2022168.41170.68167.58169.74169.745,329,900
12 May 2022163.89166.45162.67165.90165.905,936,100
11 May 2022166.73170.34164.24164.69164.695,892,800
10 May 2022168.38170.84166.30168.24168.247,033,300
09 May 2022166.11168.46164.10164.94164.947,929,700
06 May 2022167.84170.08165.74167.45167.455,724,800
05 May 2022174.40174.98168.65170.28170.287,740,400
04 May 2022173.18176.87167.33176.23176.2310,311,500
03 May 2022173.88174.79172.00172.54172.545,438,600
02 May 2022170.55174.12168.08174.00174.005,851,500
29 Apr 2022174.04176.03169.93170.25170.256,698,600
28 Apr 2022170.06176.88169.99175.85175.858,233,600
27 Apr 2022160.55171.92160.50169.39169.3912,570,400
26 Apr 2022171.43172.49168.37168.44168.449,591,700
25 Apr 2022173.06175.17171.67173.91173.918,737,600
22 Apr 2022177.31177.63172.93173.31173.316,355,900
21 Apr 2022181.36183.24176.77177.23177.234,735,000
20 Apr 2022181.60183.66179.08179.42179.424,553,700
19 Apr 2022175.41179.34175.23179.06179.064,671,900
18 Apr 2022173.00177.58173.00176.56176.563,564,000
14 Apr 2022174.91176.11173.53173.66173.664,578,500
13 Apr 2022173.31175.49172.41175.11175.115,229,100
12 Apr 2022175.42176.37172.39173.00173.004,550,800
11 Apr 2022172.77174.44171.78171.94171.944,347,800
08 Apr 2022177.19177.30173.83174.11174.114,504,500
07 Apr 2022176.25178.93175.30177.60177.604,178,500
06 Apr 2022175.00179.61174.82177.25177.256,932,900
05 Apr 2022181.63181.85176.37177.18177.186,956,500
04 Apr 2022181.55183.35180.57182.71182.714,644,800
01 Apr 2022184.43184.88179.75182.08182.084,631,700
31 Mar 2022188.13188.62183.18183.48183.487,170,700
30 Mar 2022190.00190.90186.71187.45187.453,865,700
29 Mar 2022187.97191.34187.29191.01191.015,835,700
28 Mar 2022183.16185.79182.01185.68185.683,117,000
25 Mar 2022184.67186.20183.20184.90184.903,738,800
24 Mar 2022180.34184.33179.63184.21184.214,169,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...