NasdaqGS - Nasdaq Real Time Price USD

Texas Instruments Incorporated (TXN)

162.29 -1.38 (-0.84%)
As of 1:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 163.03 164.42 161.30 162.29 162.29 2,547,515
Apr 18, 2024 163.68 164.68 161.55 163.67 163.67 5,605,500
Apr 17, 2024 168.38 168.98 165.50 165.70 165.70 4,564,900
Apr 16, 2024 167.48 168.52 166.82 167.59 167.59 3,389,000
Apr 15, 2024 168.29 169.34 165.32 166.35 166.35 4,739,500
Apr 12, 2024 168.42 169.43 165.77 166.33 166.33 5,472,400
Apr 11, 2024 169.90 171.85 168.13 171.20 171.20 4,352,100
Apr 10, 2024 169.87 170.41 167.90 168.92 168.92 5,662,800
Apr 9, 2024 171.00 173.52 170.13 173.46 173.46 4,830,700
Apr 8, 2024 167.61 170.29 167.26 169.46 169.46 3,154,000
Apr 5, 2024 168.57 169.25 167.14 167.50 167.50 5,012,300
Apr 4, 2024 171.77 173.00 168.10 168.53 168.53 7,491,300
Apr 3, 2024 169.58 170.89 167.89 170.34 170.34 3,295,800
Apr 2, 2024 172.35 172.35 169.60 170.36 170.36 3,304,500
Apr 1, 2024 174.12 175.91 172.86 173.17 173.17 2,303,200
Mar 28, 2024 173.48 175.85 173.33 174.21 174.21 4,417,800
Mar 27, 2024 169.00 172.92 168.83 172.87 172.87 4,272,300
Mar 26, 2024 171.44 171.86 167.51 167.91 167.91 5,898,300
Mar 25, 2024 170.83 172.33 170.61 170.85 170.85 3,298,600
Mar 22, 2024 171.73 173.73 171.26 172.48 172.48 4,177,200
Mar 21, 2024 172.83 174.79 171.72 172.59 172.59 4,371,600
Mar 20, 2024 167.08 170.14 166.27 169.98 169.98 4,404,600
Mar 19, 2024 167.68 168.31 165.98 166.76 166.76 5,640,000
Mar 18, 2024 174.54 174.79 169.06 169.21 169.21 5,213,800
Mar 15, 2024 169.60 173.03 168.69 172.52 172.52 19,078,800
Mar 14, 2024 173.31 173.63 169.80 171.14 171.14 5,028,200
Mar 13, 2024 173.89 174.29 171.21 172.68 172.68 5,199,500
Mar 12, 2024 175.99 176.35 173.23 174.80 174.80 5,802,600
Mar 11, 2024 172.28 174.28 171.53 174.19 174.19 4,207,300
Mar 8, 2024 175.46 175.58 172.27 172.30 172.30 5,631,000
Mar 7, 2024 172.28 177.75 172.28 175.27 175.27 5,980,400
Mar 6, 2024 173.11 175.79 170.68 171.87 171.87 6,312,700
Mar 5, 2024 171.36 172.72 169.28 170.64 170.64 6,215,600
Mar 4, 2024 172.50 173.05 170.86 172.44 172.44 4,401,600
Mar 1, 2024 167.55 172.09 167.32 171.05 171.05 5,233,200
Feb 29, 2024 164.90 167.91 164.28 167.33 167.33 7,267,200
Feb 28, 2024 163.50 163.88 162.38 163.04 163.04 2,933,000
Feb 27, 2024 164.58 165.66 164.25 164.94 164.94 2,886,600
Feb 26, 2024 164.62 165.51 163.78 164.30 164.30 5,251,300
Feb 23, 2024 165.83 166.00 163.63 163.69 163.69 3,479,100
Feb 22, 2024 164.90 166.12 163.49 165.43 165.43 5,041,200
Feb 21, 2024 162.52 164.12 161.50 164.08 164.08 4,533,900
Feb 20, 2024 159.37 162.91 159.26 162.74 162.74 5,406,200
Feb 16, 2024 160.35 162.15 159.43 160.38 160.38 3,167,600
Feb 15, 2024 158.90 161.27 158.90 160.71 160.71 3,725,300
Feb 14, 2024 157.85 159.04 156.57 157.87 157.87 4,528,000
Feb 13, 2024 158.26 159.42 155.46 156.85 156.85 5,357,900
Feb 12, 2024 162.40 162.84 161.05 161.08 161.08 3,853,000
Feb 9, 2024 161.28 162.48 160.63 162.40 162.40 3,919,500
Feb 8, 2024 159.31 161.06 158.78 160.21 160.21 3,487,700
Feb 7, 2024 159.93 160.29 158.23 158.77 158.77 4,627,900
Feb 6, 2024 159.17 159.70 157.33 158.37 158.37 4,139,800
Feb 5, 2024 159.99 159.99 157.59 158.90 158.90 4,190,100
Feb 2, 2024 158.38 159.80 157.77 159.20 159.20 4,922,400
Feb 1, 2024 159.22 159.87 156.66 159.69 159.69 6,542,100
Jan 31, 2024 160.41 163.17 159.32 160.12 160.12 8,665,200
Jan 30, 2024 1.30 Dividend
Jan 30, 2024 162.90 163.78 161.54 162.05 162.05 4,897,600
Jan 29, 2024 164.08 166.32 163.43 166.04 164.74 6,076,600
Jan 26, 2024 166.20 166.20 163.28 164.09 162.81 8,800,900
Jan 25, 2024 171.06 171.53 166.83 167.42 166.11 7,088,200
Jan 24, 2024 171.29 172.90 168.54 170.07 168.74 15,100,400
Jan 23, 2024 174.84 176.57 174.26 174.34 172.98 9,459,400
Jan 22, 2024 174.00 176.65 173.62 174.83 173.46 6,850,700
Jan 19, 2024 170.90 175.16 170.24 173.65 172.29 13,344,000
Jan 18, 2024 164.67 167.38 163.18 166.91 165.60 6,583,700
Jan 17, 2024 162.56 162.92 160.29 162.42 161.15 4,079,000
Jan 16, 2024 164.40 165.48 162.60 163.88 162.60 6,682,800
Jan 12, 2024 166.66 167.21 163.89 164.87 163.58 4,205,000
Jan 11, 2024 167.16 167.88 165.03 165.60 164.30 5,635,600
Jan 10, 2024 168.50 168.52 165.11 167.25 165.94 4,045,200
Jan 9, 2024 166.00 170.52 166.00 168.63 167.31 5,018,500
Jan 8, 2024 165.21 168.67 164.60 168.54 167.22 5,717,500
Jan 5, 2024 164.90 166.23 164.15 165.10 163.81 3,087,200
Jan 4, 2024 162.50 165.71 162.40 164.47 163.18 6,445,700
Jan 3, 2024 167.99 168.50 166.21 166.74 165.43 5,874,900
Jan 2, 2024 168.85 169.93 167.41 169.26 167.93 5,652,500
Dec 29, 2023 171.54 171.70 169.92 170.46 169.13 2,920,600
Dec 28, 2023 172.00 172.31 170.71 171.72 170.38 3,023,000
Dec 27, 2023 171.22 171.62 170.33 171.23 169.89 3,264,900
Dec 26, 2023 168.94 171.53 168.45 170.81 169.47 3,202,200
Dec 22, 2023 167.26 168.92 166.82 168.24 166.92 3,492,400
Dec 21, 2023 166.78 167.57 165.67 166.81 165.50 4,040,100
Dec 20, 2023 168.05 168.59 165.07 165.18 163.89 5,098,700
Dec 19, 2023 168.26 168.90 167.08 168.50 167.18 4,379,400
Dec 18, 2023 168.45 168.97 165.86 167.42 166.11 5,015,200
Dec 15, 2023 170.21 171.09 167.74 168.64 167.32 16,337,000
Dec 14, 2023 163.67 169.22 163.16 168.78 167.46 11,428,500
Dec 13, 2023 158.02 162.28 157.96 161.81 160.54 5,940,900
Dec 12, 2023 159.90 159.90 157.44 157.92 156.68 4,714,400
Dec 11, 2023 158.57 161.23 157.99 159.97 158.72 7,585,500
Dec 8, 2023 157.29 158.32 156.29 157.03 155.80 4,732,100
Dec 7, 2023 156.84 158.69 154.68 157.68 156.45 6,495,400
Dec 6, 2023 159.13 159.61 155.95 156.05 154.83 4,952,200
Dec 5, 2023 156.46 157.74 154.84 157.25 156.02 4,935,600
Dec 4, 2023 154.58 157.54 154.02 157.42 156.19 6,572,000
Dec 1, 2023 153.11 155.31 151.91 155.21 153.99 4,095,200
Nov 30, 2023 154.68 154.71 151.27 152.71 151.51 6,641,400
Nov 29, 2023 154.80 155.85 152.95 153.20 152.00 3,647,100
Nov 28, 2023 152.11 153.03 151.42 152.90 151.70 3,883,800
Nov 27, 2023 152.57 153.35 151.40 152.60 151.41 4,130,700
Nov 24, 2023 154.32 154.43 153.16 153.59 152.39 1,604,800
Nov 22, 2023 154.50 156.16 153.28 153.93 152.72 3,159,800
Nov 21, 2023 154.66 154.66 152.47 153.43 152.23 3,877,600
Nov 20, 2023 154.02 156.28 153.95 155.54 154.32 5,836,900
Nov 17, 2023 152.30 155.50 151.90 154.62 153.41 7,524,200
Nov 16, 2023 151.96 152.99 150.81 151.89 150.70 5,599,400
Nov 15, 2023 151.01 153.64 150.15 151.87 150.68 5,957,000
Nov 14, 2023 150.22 151.10 148.91 149.93 148.76 7,051,600
Nov 13, 2023 146.23 146.41 145.19 145.87 144.73 4,345,400
Nov 10, 2023 144.99 147.58 143.08 147.19 146.04 7,214,700
Nov 9, 2023 145.93 146.50 143.17 143.27 142.15 7,061,200
Nov 8, 2023 146.44 146.83 144.47 145.22 144.08 6,901,400
Nov 7, 2023 146.80 147.24 145.51 146.59 145.44 5,193,000
Nov 6, 2023 149.58 150.20 146.61 147.50 146.35 6,601,400
Nov 3, 2023 149.30 151.59 149.08 150.23 149.05 5,818,700
Nov 2, 2023 144.94 147.81 144.50 147.31 146.16 6,297,900
Nov 1, 2023 142.64 143.31 140.82 143.17 142.05 7,503,200
Oct 31, 2023 140.80 143.04 140.03 142.01 140.90 6,570,300
Oct 30, 2023 1.30 Dividend
Oct 30, 2023 140.87 141.41 139.48 140.50 139.40 6,640,800
Oct 27, 2023 144.88 145.09 142.35 143.12 140.71 5,327,500
Oct 26, 2023 142.17 146.63 142.01 144.01 141.58 7,888,800
Oct 25, 2023 141.42 144.59 140.13 141.79 139.40 12,349,200
Oct 24, 2023 146.84 147.61 145.95 146.92 144.45 7,024,400
Oct 23, 2023 147.28 148.68 146.01 146.32 143.86 5,398,200
Oct 20, 2023 151.42 151.81 147.61 147.81 145.32 5,391,500
Oct 19, 2023 152.84 153.46 150.47 150.94 148.40 6,041,100
Oct 18, 2023 152.92 154.03 151.45 151.82 149.26 4,837,500
Oct 17, 2023 152.82 154.91 151.89 154.26 151.66 5,098,900
Oct 16, 2023 153.36 154.73 153.09 154.30 151.70 4,872,200
Oct 13, 2023 155.32 155.48 152.20 152.75 150.18 4,319,100
Oct 12, 2023 158.04 158.27 154.23 155.00 152.39 5,643,300
Oct 11, 2023 156.32 158.27 155.74 157.33 154.68 4,452,400
Oct 10, 2023 156.72 159.22 156.28 157.66 155.00 3,657,400
Oct 9, 2023 155.83 156.84 154.70 156.72 154.08 2,747,000
Oct 6, 2023 154.27 158.10 153.56 157.00 154.36 5,016,200
Oct 5, 2023 158.46 159.16 154.78 155.11 152.50 4,389,200
Oct 4, 2023 157.66 158.48 156.49 157.97 155.31 4,129,900
Oct 3, 2023 158.11 160.40 156.34 157.25 154.60 3,510,700
Oct 2, 2023 159.51 160.64 157.83 159.95 157.26 2,922,300
Sep 29, 2023 160.84 161.16 158.31 159.01 156.33 3,664,600
Sep 28, 2023 158.14 161.38 158.07 159.09 156.41 4,271,400
Sep 27, 2023 159.25 159.51 155.89 158.14 155.48 4,232,000
Sep 26, 2023 159.61 159.72 157.37 157.96 155.30 4,164,000
Sep 25, 2023 159.95 160.92 159.23 160.90 158.19 3,107,600
Sep 22, 2023 161.82 162.05 160.21 160.31 157.61 3,715,300
Sep 21, 2023 160.39 162.90 160.35 160.40 157.70 4,492,700
Sep 20, 2023 163.98 164.58 161.00 162.10 159.37 5,035,700
Sep 19, 2023 162.46 163.51 161.41 163.14 160.39 3,244,400
Sep 18, 2023 162.00 163.59 161.76 162.83 160.09 3,180,100
Sep 15, 2023 166.21 166.50 162.43 162.62 159.88 9,427,000
Sep 14, 2023 166.42 166.64 163.64 166.05 163.25 4,071,600
Sep 13, 2023 163.91 165.54 163.53 164.36 161.59 3,331,900
Sep 12, 2023 164.67 166.09 163.43 163.49 160.74 3,739,900
Sep 11, 2023 166.52 166.69 164.10 165.84 163.05 3,191,900
Sep 8, 2023 165.11 165.41 163.82 164.66 161.89 3,301,100
Sep 7, 2023 165.77 166.38 163.97 164.71 161.94 6,272,100
Sep 6, 2023 169.70 170.03 166.90 168.05 165.22 4,244,000
Sep 5, 2023 169.08 170.90 168.22 169.74 166.88 2,882,200
Sep 1, 2023 169.98 170.02 168.53 169.83 166.97 2,610,100
Aug 31, 2023 168.82 170.30 168.00 168.06 165.23 6,026,500
Aug 30, 2023 166.52 170.27 165.32 169.23 166.38 5,120,400
Aug 29, 2023 168.08 171.26 167.74 170.69 167.82 3,981,700
Aug 28, 2023 169.22 169.92 167.58 168.70 165.86 3,995,100
Aug 25, 2023 166.49 168.46 164.70 167.81 164.98 3,947,500
Aug 24, 2023 171.48 171.48 165.40 165.59 162.80 6,003,200
Aug 23, 2023 163.93 170.50 163.93 169.83 166.97 4,152,900
Aug 22, 2023 169.63 169.63 166.15 167.11 164.30 3,035,600
Aug 21, 2023 166.73 168.58 166.09 167.95 165.12 3,941,800
Aug 18, 2023 164.57 166.84 164.17 166.49 163.69 4,456,000
Aug 17, 2023 165.72 167.16 165.22 165.76 162.97 3,987,800
Aug 16, 2023 167.59 168.57 165.30 165.72 162.93 4,558,400
Aug 15, 2023 169.77 170.16 167.62 168.16 165.33 3,920,900
Aug 14, 2023 166.20 170.61 165.70 170.48 167.61 5,933,600
Aug 11, 2023 165.79 166.37 164.64 166.20 163.40 5,454,800
Aug 10, 2023 168.65 170.54 166.93 167.56 164.74 4,975,300
Aug 9, 2023 166.72 168.98 166.37 167.27 164.45 4,701,400
Aug 8, 2023 167.30 167.42 164.43 166.73 163.92 4,628,000
Aug 7, 2023 169.37 169.82 166.94 168.96 166.11 4,315,700
Aug 4, 2023 169.60 170.88 167.11 168.44 165.60 6,052,800
Aug 3, 2023 170.45 172.26 169.64 171.80 168.91 4,515,200
Aug 2, 2023 176.25 176.68 171.71 172.44 169.54 6,914,500
Aug 1, 2023 179.00 179.47 177.69 178.37 175.37 4,028,700
Jul 31, 2023 178.51 180.40 178.33 180.00 176.97 4,065,200
Jul 28, 2023 1.24 Dividend
Jul 28, 2023 178.50 179.53 176.93 178.37 175.37 7,540,400
Jul 27, 2023 178.31 181.14 176.24 177.72 173.51 8,300,400
Jul 26, 2023 176.89 177.70 174.21 176.00 171.83 11,905,100
Jul 25, 2023 185.00 188.12 184.80 186.08 181.67 6,267,800
Jul 24, 2023 184.58 185.75 183.30 183.89 179.53 4,318,500
Jul 21, 2023 182.00 185.57 181.36 184.32 179.95 17,251,600
Jul 20, 2023 180.65 182.17 179.28 179.92 175.66 7,154,600
Jul 19, 2023 183.59 184.68 183.03 183.67 179.32 3,686,000
Jul 18, 2023 182.44 184.20 181.00 183.68 179.33 3,040,500
Jul 17, 2023 179.29 184.26 178.72 183.40 179.05 3,918,500
Jul 14, 2023 181.61 183.03 180.33 180.85 176.56 3,701,000
Jul 13, 2023 183.50 184.01 181.75 183.12 178.78 4,441,200
Jul 12, 2023 181.01 182.90 180.01 182.37 178.05 5,708,600
Jul 11, 2023 179.83 179.97 176.85 178.82 174.58 2,755,800
Jul 10, 2023 174.58 179.73 174.56 179.44 175.19 5,563,200
Jul 7, 2023 174.11 177.07 173.58 173.70 169.58 4,584,800
Jul 6, 2023 173.70 175.48 173.08 174.82 170.68 4,555,100
Jul 5, 2023 178.80 178.86 176.45 176.53 172.35 3,729,100
Jul 3, 2023 180.17 181.20 177.62 179.76 175.50 2,007,600
Jun 30, 2023 178.88 180.54 178.33 180.02 175.75 6,004,400
Jun 29, 2023 175.93 177.04 174.41 176.79 172.60 3,704,700
Jun 28, 2023 174.65 176.38 174.28 174.96 170.81 3,425,300
Jun 27, 2023 169.83 176.57 169.49 176.31 172.13 6,257,800
Jun 26, 2023 168.49 170.98 168.02 168.75 164.75 4,899,600
Jun 23, 2023 169.91 170.28 167.20 167.68 163.71 8,541,600
Jun 22, 2023 170.00 172.66 169.81 172.63 168.54 3,607,800
Jun 21, 2023 172.50 173.60 170.38 170.48 166.44 4,034,300
Jun 20, 2023 174.94 177.03 173.43 174.36 170.23 3,516,000
Jun 16, 2023 179.45 179.83 176.26 176.76 172.57 10,374,500
Jun 15, 2023 176.24 179.40 175.89 178.09 173.87 4,224,100
Jun 14, 2023 175.82 178.27 174.79 177.12 172.92 4,748,400
Jun 13, 2023 176.56 178.31 174.32 177.41 173.21 5,408,100
Jun 12, 2023 171.53 174.28 171.38 174.04 169.92 4,709,300
Jun 9, 2023 173.43 173.82 169.48 170.59 166.55 4,179,000
Jun 8, 2023 173.07 173.84 171.42 172.23 168.15 3,343,700
Jun 7, 2023 171.17 173.79 170.45 172.00 167.92 4,422,700
Jun 6, 2023 169.40 171.54 168.90 170.36 166.32 4,032,400
Jun 5, 2023 175.19 175.19 169.77 170.26 166.22 5,520,400
Jun 2, 2023 176.50 176.63 174.10 175.23 171.08 4,787,500
Jun 1, 2023 175.87 176.45 172.90 175.81 171.64 3,955,400
May 31, 2023 174.78 175.80 173.16 173.88 169.76 8,534,000
May 30, 2023 177.83 178.19 175.03 176.55 172.37 5,677,200
May 26, 2023 171.32 177.05 170.67 176.29 172.11 8,323,200
May 25, 2023 165.00 170.51 163.60 169.62 165.60 7,747,200
May 24, 2023 166.94 168.51 166.19 167.07 163.11 7,502,500
May 23, 2023 169.79 170.74 169.22 169.74 165.72 5,601,200
May 22, 2023 169.77 171.11 169.05 170.86 166.81 3,334,000
May 19, 2023 170.59 170.99 168.94 170.11 166.08 4,790,500
May 18, 2023 166.32 170.17 166.08 169.81 165.79 4,916,300
May 17, 2023 164.50 165.67 163.07 165.34 161.42 4,910,300
May 16, 2023 165.00 166.05 162.86 163.38 159.51 4,272,900
May 15, 2023 161.39 165.48 160.63 165.26 161.34 3,789,100
May 12, 2023 162.11 162.96 160.37 161.88 158.04 2,400,800
May 11, 2023 162.27 162.42 159.94 161.17 157.35 3,320,400
May 10, 2023 164.81 165.00 161.04 163.05 159.19 4,428,800
May 9, 2023 162.23 163.49 162.01 163.00 159.14 5,736,800
May 8, 2023 165.82 166.60 163.39 164.22 160.33 3,831,300
May 5, 2023 1.24 Dividend
May 5, 2023 161.46 166.01 161.21 165.82 161.89 5,494,700
May 4, 2023 163.39 163.87 161.36 162.30 157.24 4,309,000
May 3, 2023 164.92 165.99 163.27 163.35 158.26 4,398,800
May 2, 2023 166.34 167.49 162.79 163.94 158.83 7,312,400
May 1, 2023 168.21 168.30 166.12 166.68 161.49 4,831,200
Apr 28, 2023 164.85 167.52 164.85 167.20 161.99 6,574,400
Apr 27, 2023 162.73 165.61 161.10 165.27 160.12 6,697,900
Apr 26, 2023 170.97 170.97 163.66 164.46 159.34 8,647,500
Apr 25, 2023 175.59 176.04 169.34 169.39 164.11 7,136,000
Apr 24, 2023 177.14 177.43 175.34 175.90 170.42 3,360,100
Apr 21, 2023 175.60 177.56 174.86 177.02 171.50 6,792,000
Apr 20, 2023 174.42 178.31 173.53 176.62 171.12 4,710,800
Apr 19, 2023 179.13 179.46 176.96 177.08 171.56 3,093,900

Related Tickers

NXPI NXP Semiconductors N.V.
217.01
-1.07%
 
QCOM QUALCOMM Incorporated
158.63
-1.74%
 
ADI Analog Devices, Inc.
186.02
-0.83%
 
MCHP Microchip Technology Incorporated
82.75
-1.74%
 
AVGO Broadcom Inc.
1,225.89
-2.63%
 
ON ON Semiconductor Corporation
61.46
-2.34%
 
MU Micron Technology, Inc.
107.72
-3.76%
 
SWKS Skyworks Solutions, Inc.
97.10
-0.53%
 
UMC United Microelectronics Corporation
7.49
-0.60%
 
MRVL Marvell Technology, Inc.
63.21
-3.11%