Singapore markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.95+4.81 (+3.18%)
At close: 04:00PM EDT
156.49 +0.54 (+0.34%)
After hours: 07:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022153.01156.13152.49155.95155.956,425,600
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 2022151.84153.21149.10150.20150.2011,230,900
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
06 May 20221.15 Dividend
05 May 2022174.40174.98168.65170.28169.137,740,400
04 May 2022173.18176.87167.33176.23175.0410,311,500
03 May 2022173.88174.79172.00172.54171.375,438,600
02 May 2022170.55174.12168.08174.00172.825,851,500
29 Apr 2022174.04176.03169.93170.25169.106,698,600
28 Apr 2022170.06176.88169.99175.85174.668,233,600
27 Apr 2022160.55171.92160.50169.39168.2512,570,400
26 Apr 2022171.43172.49168.37168.44167.309,591,700
25 Apr 2022173.06175.17171.67173.91172.748,737,600
22 Apr 2022177.31177.63172.93173.31172.146,355,900
21 Apr 2022181.36183.24176.77177.23176.034,735,000
20 Apr 2022181.60183.66179.08179.42178.214,553,700
19 Apr 2022175.41179.34175.23179.06177.854,671,900
18 Apr 2022173.00177.58173.00176.56175.373,564,000
14 Apr 2022174.91176.11173.53173.66172.494,578,500
13 Apr 2022173.31175.49172.41175.11173.935,229,100
12 Apr 2022175.42176.37172.39173.00171.834,550,800
11 Apr 2022172.77174.44171.78171.94170.784,347,800
08 Apr 2022177.19177.30173.83174.11172.934,504,500
07 Apr 2022176.25178.93175.30177.60176.404,178,500
06 Apr 2022175.00179.61174.82177.25176.056,932,900
05 Apr 2022181.63181.85176.37177.18175.986,956,500
04 Apr 2022181.55183.35180.57182.71181.484,644,800
01 Apr 2022184.43184.88179.75182.08180.854,631,700
31 Mar 2022188.13188.62183.18183.48182.247,170,700
30 Mar 2022190.00190.90186.71187.45186.183,865,700
29 Mar 2022187.97191.34187.29191.01189.725,835,700
28 Mar 2022183.16185.79182.01185.68184.433,117,000
25 Mar 2022184.67186.20183.20184.90183.653,738,800
24 Mar 2022180.34184.33179.63184.21182.974,169,400
23 Mar 2022182.00183.00179.03179.08177.874,821,100
22 Mar 2022180.88182.74180.00182.35181.123,802,900
21 Mar 2022179.29181.21177.73180.46179.245,030,600
18 Mar 2022178.20180.35175.74180.10178.889,031,500
17 Mar 2022175.84178.48175.24178.47177.264,930,700
16 Mar 2022173.76176.47171.43176.33175.145,660,400
15 Mar 2022168.58172.64167.89172.32171.165,138,600
14 Mar 2022169.96171.65166.09166.72165.594,863,200
11 Mar 2022173.90175.43169.94170.36169.214,869,700
10 Mar 2022169.48173.42168.59172.75171.586,079,100
09 Mar 2022172.60173.99169.44172.46171.306,047,300
08 Mar 2022164.83172.70162.39167.34166.217,486,500
07 Mar 2022170.86170.97164.76164.89163.787,064,800
04 Mar 2022169.48171.76168.14169.98168.836,804,700
03 Mar 2022171.72172.75169.31171.00169.855,154,200
02 Mar 2022168.49171.51167.84170.10168.955,304,100
01 Mar 2022169.36170.01164.37167.29166.166,049,600
28 Feb 2022168.63170.54166.99169.99168.845,656,600
25 Feb 2022169.73170.97167.14170.82169.674,830,100
24 Feb 2022163.78169.93161.19169.59168.447,754,800
23 Feb 2022168.02169.96165.37165.64164.525,893,900
22 Feb 2022166.06171.14165.01166.69165.567,293,800
18 Feb 2022165.25168.11164.04166.74165.616,359,100
17 Feb 2022166.07167.39164.20164.65163.546,807,700
16 Feb 2022164.79168.96164.23168.24167.104,594,300
15 Feb 2022164.81166.77164.08166.17165.056,969,700
14 Feb 2022163.94165.65161.04162.47161.377,468,000
11 Feb 2022169.93171.36163.65164.40163.297,564,200
10 Feb 2022172.16176.83169.74170.66169.517,583,400
09 Feb 2022174.27177.20173.06176.71175.527,140,600
08 Feb 2022170.03173.19168.50172.63171.464,622,000
07 Feb 2022172.48172.50168.91169.95168.806,418,900
04 Feb 2022172.48172.77167.51171.42170.2611,408,600
03 Feb 2022185.24186.55174.88175.59174.4011,691,400
02 Feb 2022181.55188.25181.49187.84186.578,993,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...