Food and energy bills to cost more than 50% of your pay

Inflation is expected to come inches from 10%

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	-	-	-	-	-	-
15 Aug 2022	184.88	185.65	182.96	185.40	185.40	2,862,700
12 Aug 2022	183.18	185.98	183.04	185.38	185.38	4,160,900
11 Aug 2022	183.43	185.67	181.66	182.06	182.06	3,858,300
10 Aug 2022	181.45	183.45	179.39	183.12	183.12	4,276,500
09 Aug 2022	179.94	180.20	176.10	177.71	177.71	5,306,400
08 Aug 2022	182.50	184.46	181.13	182.80	182.80	3,547,300
05 Aug 2022	182.03	184.67	181.58	184.30	184.30	3,689,800
04 Aug 2022	183.77	185.99	183.22	184.91	184.91	4,533,900
03 Aug 2022	178.01	184.13	177.86	183.47	183.47	6,201,100
02 Aug 2022	177.50	179.93	176.45	177.22	177.22	4,442,500
01 Aug 2022	177.94	179.11	176.75	178.80	178.80	4,865,700
29 Jul 2022	174.43	179.27	174.06	178.89	178.89	6,623,500
28 Jul 2022	171.92	175.83	169.59	175.75	175.75	6,468,800
27 Jul 2022	166.78	171.99	165.57	171.54	171.54	11,623,100
26 Jul 2022	164.18	164.18	160.60	160.84	160.84	6,080,600
25 Jul 2022	163.80	163.86	161.27	163.20	163.20	4,201,400
22 Jul 2022	167.71	167.71	162.87	163.90	163.90	5,269,700
21 Jul 2022	165.98	166.82	163.68	166.54	166.54	5,466,700
20 Jul 2022	163.89	167.12	162.54	165.33	165.33	5,889,100
19 Jul 2022	161.36	165.68	160.65	164.64	164.64	5,390,800
18 Jul 2022	161.72	162.65	159.02	159.67	159.67	4,088,700
15 Jul 2022	159.20	160.71	157.64	160.54	160.54	7,466,100
14 Jul 2022	154.13	158.34	152.96	157.85	157.85	4,758,800
13 Jul 2022	151.96	155.21	151.67	154.29	154.29	3,755,400
12 Jul 2022	155.97	156.46	153.70	154.46	154.46	4,085,100
11 Jul 2022	154.12	155.02	152.62	153.56	153.56	4,051,100
08 Jul 2022	152.74	155.85	152.15	155.53	155.53	3,467,500
07 Jul 2022	153.16	155.40	153.16	154.69	154.69	5,169,400
06 Jul 2022	150.00	152.04	148.37	150.81	150.81	5,238,200
05 Jul 2022	145.73	149.69	144.46	149.10	149.10	8,486,400
01 Jul 2022	150.35	152.28	147.02	148.54	148.54	8,740,200
30 Jun 2022	152.49	155.07	150.89	153.65	153.65	6,807,900
29 Jun 2022	152.44	153.29	150.94	152.78	152.78	4,348,300
28 Jun 2022	156.74	158.99	154.08	154.16	154.16	4,687,500
27 Jun 2022	156.99	157.62	155.13	155.62	155.62	5,762,300
24 Jun 2022	153.01	156.13	152.49	155.95	155.95	6,425,900
23 Jun 2022	152.83	153.21	149.25	151.14	151.14	4,318,200
22 Jun 2022	151.96	153.94	151.16	152.60	152.60	4,242,900
21 Jun 2022	151.82	154.58	151.73	153.46	153.46	6,283,100
17 Jun 2022	151.84	153.21	149.10	150.20	150.20	11,262,500
16 Jun 2022	151.52	152.56	150.20	151.37	151.37	6,843,700
15 Jun 2022	155.72	157.91	153.32	155.92	155.92	5,442,100
14 Jun 2022	155.15	155.94	153.04	154.08	154.08	4,772,600
13 Jun 2022	154.90	156.93	153.14	153.53	153.53	7,765,000
10 Jun 2022	159.16	160.43	157.68	157.78	157.78	6,511,000
09 Jun 2022	165.01	166.73	161.46	161.58	161.58	5,353,200
08 Jun 2022	169.75	169.75	164.77	165.37	165.37	5,112,600
07 Jun 2022	166.12	170.08	165.24	169.85	169.85	4,416,100
06 Jun 2022	173.65	174.26	167.38	167.76	167.76	5,603,800
03 Jun 2022	174.87	175.50	171.99	172.33	172.33	4,485,500
02 Jun 2022	174.00	176.80	172.39	176.72	176.72	6,521,600
01 Jun 2022	177.51	177.59	172.70	174.42	174.42	4,681,600
31 May 2022	176.74	178.29	173.81	176.76	176.76	9,408,000
27 May 2022	175.52	178.35	175.52	177.97	177.97	5,857,900
26 May 2022	170.32	174.83	169.29	174.13	174.13	4,536,600
25 May 2022	168.09	170.98	167.01	170.01	170.01	4,712,100
24 May 2022	168.29	169.48	166.37	167.86	167.86	5,121,700
23 May 2022	170.27	170.89	168.23	169.93	169.93	5,384,100
20 May 2022	168.60	170.30	164.21	169.81	169.81	6,278,300
19 May 2022	169.86	170.74	167.16	167.62	167.62	5,399,600
18 May 2022	173.40	174.91	169.68	170.30	170.30	5,747,200
17 May 2022	172.10	175.11	171.32	174.98	174.98	5,851,300
16 May 2022	168.07	170.14	166.83	168.50	168.50	3,648,900
13 May 2022	168.41	170.68	167.58	169.74	169.74	5,329,900
12 May 2022	163.89	166.45	162.67	165.90	165.90	5,936,100
11 May 2022	166.73	170.34	164.24	164.69	164.69	5,892,800
10 May 2022	168.38	170.84	166.30	168.24	168.24	7,033,300
09 May 2022	166.11	168.46	164.10	164.94	164.94	7,929,700
06 May 2022	167.84	170.08	165.74	167.45	167.45	5,724,800
05 May 2022	174.40	174.98	168.65	170.28	170.28	7,740,400
04 May 2022	173.18	176.87	167.33	176.23	176.23	10,311,500
03 May 2022	173.88	174.79	172.00	172.54	172.54	5,438,600
02 May 2022	170.55	174.12	168.08	174.00	174.00	5,851,500
29 Apr 2022	174.04	176.03	169.93	170.25	170.25	6,698,600
28 Apr 2022	170.06	176.88	169.99	175.85	175.85	8,233,600
27 Apr 2022	160.55	171.92	160.50	169.39	169.39	12,570,400
26 Apr 2022	171.43	172.49	168.37	168.44	168.44	9,591,700
25 Apr 2022	173.06	175.17	171.67	173.91	173.91	8,737,600
22 Apr 2022	177.31	177.63	172.93	173.31	173.31	6,355,900
21 Apr 2022	181.36	183.24	176.77	177.23	177.23	4,735,000
20 Apr 2022	181.60	183.66	179.08	179.42	179.42	4,553,700
19 Apr 2022	175.41	179.34	175.23	179.06	179.06	4,671,900
18 Apr 2022	173.00	177.58	173.00	176.56	176.56	3,564,000
14 Apr 2022	174.91	176.11	173.53	173.66	173.66	4,578,500
13 Apr 2022	173.31	175.49	172.41	175.11	175.11	5,229,100
12 Apr 2022	175.42	176.37	172.39	173.00	173.00	4,550,800
11 Apr 2022	172.77	174.44	171.78	171.94	171.94	4,347,800
08 Apr 2022	177.19	177.30	173.83	174.11	174.11	4,504,500
07 Apr 2022	176.25	178.93	175.30	177.60	177.60	4,178,500
06 Apr 2022	175.00	179.61	174.82	177.25	177.25	6,932,900
05 Apr 2022	181.63	181.85	176.37	177.18	177.18	6,956,500
04 Apr 2022	181.55	183.35	180.57	182.71	182.71	4,644,800
01 Apr 2022	184.43	184.88	179.75	182.08	182.08	4,631,700
31 Mar 2022	188.13	188.62	183.18	183.48	183.48	7,170,700
30 Mar 2022	190.00	190.90	186.71	187.45	187.45	3,865,700
29 Mar 2022	187.97	191.34	187.29	191.01	191.01	5,835,700
28 Mar 2022	183.16	185.79	182.01	185.68	185.68	3,117,000
25 Mar 2022	184.67	186.20	183.20	184.90	184.90	3,738,800
24 Mar 2022	180.34	184.33	179.63	184.21	184.21	4,169,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,557.37+48.22(+0.64%)

FTSE 25020,409.59+26.83(+0.13%)

AIM933.39-0.72(-0.08%)

GBP/EUR1.1871+0.0012(+0.10%)

GBP/USD1.2020-0.0039(-0.3197%)

BTC-GBP20,013.33-218.08(-1.08%)

Food and energy bills to cost more than 50% of your pay

Texas Instruments Incorporated (TXN)

FTSE 100
7,557.37
+48.22(+0.64%)

FTSE 250
20,409.59
+26.83(+0.13%)

AIM
933.39
-0.72(-0.08%)

GBP/EUR
1.1871
+0.0012(+0.10%)

GBP/USD
1.2020
-0.0039(-0.3197%)

BTC-GBP
20,013.33
-218.08(-1.08%)