Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 178.23 | 179.49 | 173.61 | 174.81 | 174.81 | 13,903,057 |
| 23 Apr 2024 | 163.04 | 166.90 | 162.46 | 165.47 | 165.47 | 6,833,600 |
| 22 Apr 2024 | 160.26 | 164.14 | 160.05 | 163.43 | 163.43 | 5,942,400 |
| 19 Apr 2024 | 163.08 | 164.42 | 159.11 | 159.68 | 159.68 | 10,496,700 |
| 18 Apr 2024 | 163.68 | 164.68 | 161.55 | 163.67 | 163.67 | 5,605,500 |
| 17 Apr 2024 | 168.38 | 168.98 | 165.50 | 165.70 | 165.70 | 4,564,900 |
| 16 Apr 2024 | 167.48 | 168.52 | 166.82 | 167.59 | 167.59 | 3,389,000 |
| 15 Apr 2024 | 168.29 | 169.34 | 165.32 | 166.35 | 166.35 | 4,739,500 |
| 12 Apr 2024 | 168.42 | 169.43 | 165.77 | 166.33 | 166.33 | 5,472,400 |
| 11 Apr 2024 | 169.90 | 171.85 | 168.13 | 171.20 | 171.20 | 4,352,100 |
| 10 Apr 2024 | 169.87 | 170.41 | 167.90 | 168.92 | 168.92 | 5,662,800 |
| 09 Apr 2024 | 171.00 | 173.52 | 170.13 | 173.46 | 173.46 | 4,830,700 |
| 08 Apr 2024 | 167.61 | 170.29 | 167.26 | 169.46 | 169.46 | 3,154,000 |
| 05 Apr 2024 | 168.57 | 169.25 | 167.14 | 167.50 | 167.50 | 5,012,300 |
| 04 Apr 2024 | 171.77 | 173.00 | 168.10 | 168.53 | 168.53 | 7,491,300 |
| 03 Apr 2024 | 169.58 | 170.89 | 167.89 | 170.34 | 170.34 | 3,295,800 |
| 02 Apr 2024 | 172.35 | 172.35 | 169.60 | 170.36 | 170.36 | 3,304,500 |
| 01 Apr 2024 | 174.12 | 175.91 | 172.86 | 173.17 | 173.17 | 2,303,200 |
| 28 Mar 2024 | 173.48 | 175.85 | 173.33 | 174.21 | 174.21 | 4,417,800 |
| 27 Mar 2024 | 169.00 | 172.92 | 168.83 | 172.87 | 172.87 | 4,272,300 |
| 26 Mar 2024 | 171.44 | 171.86 | 167.51 | 167.91 | 167.91 | 5,898,300 |
| 25 Mar 2024 | 170.83 | 172.33 | 170.61 | 170.85 | 170.85 | 3,298,600 |
| 22 Mar 2024 | 171.73 | 173.73 | 171.26 | 172.48 | 172.48 | 4,177,200 |
| 21 Mar 2024 | 172.83 | 174.79 | 171.72 | 172.59 | 172.59 | 4,371,600 |
| 20 Mar 2024 | 167.08 | 170.14 | 166.27 | 169.98 | 169.98 | 4,404,600 |
| 19 Mar 2024 | 167.68 | 168.31 | 165.98 | 166.76 | 166.76 | 5,640,000 |
| 18 Mar 2024 | 174.54 | 174.79 | 169.06 | 169.21 | 169.21 | 5,213,800 |
| 15 Mar 2024 | 169.60 | 173.03 | 168.69 | 172.52 | 172.52 | 19,078,800 |
| 14 Mar 2024 | 173.31 | 173.63 | 169.80 | 171.14 | 171.14 | 5,028,200 |
| 13 Mar 2024 | 173.89 | 174.29 | 171.21 | 172.68 | 172.68 | 5,199,500 |
| 12 Mar 2024 | 175.99 | 176.35 | 173.23 | 174.80 | 174.80 | 5,802,600 |
| 11 Mar 2024 | 172.28 | 174.28 | 171.53 | 174.19 | 174.19 | 4,207,300 |
| 08 Mar 2024 | 175.46 | 175.58 | 172.27 | 172.30 | 172.30 | 5,631,000 |
| 07 Mar 2024 | 172.28 | 177.75 | 172.28 | 175.27 | 175.27 | 5,980,400 |
| 06 Mar 2024 | 173.11 | 175.79 | 170.68 | 171.87 | 171.87 | 6,312,700 |
| 05 Mar 2024 | 171.36 | 172.72 | 169.28 | 170.64 | 170.64 | 6,215,600 |
| 04 Mar 2024 | 172.50 | 173.05 | 170.86 | 172.44 | 172.44 | 4,401,600 |
| 01 Mar 2024 | 167.55 | 172.09 | 167.32 | 171.05 | 171.05 | 5,233,200 |
| 29 Feb 2024 | 164.90 | 167.91 | 164.28 | 167.33 | 167.33 | 7,267,200 |
| 28 Feb 2024 | 163.50 | 163.88 | 162.38 | 163.04 | 163.04 | 2,933,000 |
| 27 Feb 2024 | 164.58 | 165.66 | 164.25 | 164.94 | 164.94 | 2,886,600 |
| 26 Feb 2024 | 164.62 | 165.51 | 163.78 | 164.30 | 164.30 | 5,251,300 |
| 23 Feb 2024 | 165.83 | 166.00 | 163.63 | 163.69 | 163.69 | 3,479,100 |
| 22 Feb 2024 | 164.90 | 166.12 | 163.49 | 165.43 | 165.43 | 5,041,200 |
| 21 Feb 2024 | 162.52 | 164.12 | 161.50 | 164.08 | 164.08 | 4,533,900 |
| 20 Feb 2024 | 159.37 | 162.91 | 159.26 | 162.74 | 162.74 | 5,406,200 |
| 16 Feb 2024 | 160.35 | 162.15 | 159.43 | 160.38 | 160.38 | 3,167,600 |
| 15 Feb 2024 | 158.90 | 161.27 | 158.90 | 160.71 | 160.71 | 3,725,300 |
| 14 Feb 2024 | 157.85 | 159.04 | 156.57 | 157.87 | 157.87 | 4,528,000 |
| 13 Feb 2024 | 158.26 | 159.42 | 155.46 | 156.85 | 156.85 | 5,357,900 |
| 12 Feb 2024 | 162.40 | 162.84 | 161.05 | 161.08 | 161.08 | 3,853,000 |
| 09 Feb 2024 | 161.28 | 162.48 | 160.63 | 162.40 | 162.40 | 3,919,500 |
| 08 Feb 2024 | 159.31 | 161.06 | 158.78 | 160.21 | 160.21 | 3,487,700 |
| 07 Feb 2024 | 159.93 | 160.29 | 158.23 | 158.77 | 158.77 | 4,627,900 |
| 06 Feb 2024 | 159.17 | 159.70 | 157.33 | 158.37 | 158.37 | 4,139,800 |
| 05 Feb 2024 | 159.99 | 159.99 | 157.59 | 158.90 | 158.90 | 4,190,100 |
| 02 Feb 2024 | 158.38 | 159.80 | 157.77 | 159.20 | 159.20 | 4,922,400 |
| 01 Feb 2024 | 159.22 | 159.87 | 156.66 | 159.69 | 159.69 | 6,542,100 |
| 31 Jan 2024 | 160.41 | 163.17 | 159.32 | 160.12 | 160.12 | 8,665,200 |
| 30 Jan 2024 | 162.90 | 163.78 | 161.54 | 162.05 | 162.05 | 4,897,600 |
| 30 Jan 2024 | 1.3 Dividend | |||||
| 29 Jan 2024 | 164.08 | 166.32 | 163.43 | 166.04 | 164.74 | 6,076,600 |
| 26 Jan 2024 | 166.20 | 166.20 | 163.28 | 164.09 | 162.81 | 8,800,900 |
| 25 Jan 2024 | 171.06 | 171.53 | 166.83 | 167.42 | 166.11 | 7,088,200 |
| 24 Jan 2024 | 171.29 | 172.90 | 168.54 | 170.07 | 168.74 | 15,100,400 |
| 23 Jan 2024 | 174.84 | 176.57 | 174.26 | 174.34 | 172.98 | 9,459,400 |
| 22 Jan 2024 | 174.00 | 176.65 | 173.62 | 174.83 | 173.46 | 6,850,700 |
| 19 Jan 2024 | 170.90 | 175.16 | 170.24 | 173.65 | 172.29 | 13,344,000 |
| 18 Jan 2024 | 164.67 | 167.38 | 163.18 | 166.91 | 165.60 | 6,583,700 |
| 17 Jan 2024 | 162.56 | 162.92 | 160.29 | 162.42 | 161.15 | 4,079,000 |
| 16 Jan 2024 | 164.40 | 165.48 | 162.60 | 163.88 | 162.60 | 6,682,800 |
| 12 Jan 2024 | 166.66 | 167.21 | 163.89 | 164.87 | 163.58 | 4,205,000 |
| 11 Jan 2024 | 167.16 | 167.88 | 165.03 | 165.60 | 164.30 | 5,635,600 |
| 10 Jan 2024 | 168.50 | 168.52 | 165.11 | 167.25 | 165.94 | 4,045,200 |
| 09 Jan 2024 | 166.00 | 170.52 | 166.00 | 168.63 | 167.31 | 5,018,500 |
| 08 Jan 2024 | 165.21 | 168.67 | 164.60 | 168.54 | 167.22 | 5,717,500 |
| 05 Jan 2024 | 164.90 | 166.23 | 164.15 | 165.10 | 163.81 | 3,087,200 |
| 04 Jan 2024 | 162.50 | 165.71 | 162.40 | 164.47 | 163.18 | 6,445,700 |
| 03 Jan 2024 | 167.99 | 168.50 | 166.21 | 166.74 | 165.43 | 5,874,900 |
| 02 Jan 2024 | 168.85 | 169.93 | 167.41 | 169.26 | 167.93 | 5,652,500 |
| 29 Dec 2023 | 171.54 | 171.70 | 169.92 | 170.46 | 169.13 | 2,920,600 |
| 28 Dec 2023 | 172.00 | 172.31 | 170.71 | 171.72 | 170.38 | 3,023,000 |
| 27 Dec 2023 | 171.22 | 171.62 | 170.33 | 171.23 | 169.89 | 3,264,900 |
| 26 Dec 2023 | 168.94 | 171.53 | 168.45 | 170.81 | 169.47 | 3,202,200 |
| 22 Dec 2023 | 167.26 | 168.92 | 166.82 | 168.24 | 166.92 | 3,492,400 |
| 21 Dec 2023 | 166.78 | 167.57 | 165.67 | 166.81 | 165.50 | 4,040,100 |
| 20 Dec 2023 | 168.05 | 168.59 | 165.07 | 165.18 | 163.89 | 5,098,700 |
| 19 Dec 2023 | 168.26 | 168.90 | 167.08 | 168.50 | 167.18 | 4,379,400 |
| 18 Dec 2023 | 168.45 | 168.97 | 165.86 | 167.42 | 166.11 | 5,015,200 |
| 15 Dec 2023 | 170.21 | 171.09 | 167.74 | 168.64 | 167.32 | 16,337,000 |
| 14 Dec 2023 | 163.67 | 169.22 | 163.16 | 168.78 | 167.46 | 11,428,500 |
| 13 Dec 2023 | 158.02 | 162.28 | 157.96 | 161.81 | 160.54 | 5,940,900 |
| 12 Dec 2023 | 159.90 | 159.90 | 157.44 | 157.92 | 156.68 | 4,714,400 |
| 11 Dec 2023 | 158.57 | 161.23 | 157.99 | 159.97 | 158.72 | 7,585,500 |
| 08 Dec 2023 | 157.29 | 158.32 | 156.29 | 157.03 | 155.80 | 4,732,100 |
| 07 Dec 2023 | 156.84 | 158.69 | 154.68 | 157.68 | 156.45 | 6,495,400 |
| 06 Dec 2023 | 159.13 | 159.61 | 155.95 | 156.05 | 154.83 | 4,952,200 |
| 05 Dec 2023 | 156.46 | 157.74 | 154.84 | 157.25 | 156.02 | 4,935,600 |
| 04 Dec 2023 | 154.58 | 157.54 | 154.02 | 157.42 | 156.19 | 6,572,000 |
| 01 Dec 2023 | 153.11 | 155.31 | 151.91 | 155.21 | 153.99 | 4,095,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.