Skip to main content
Texas Instruments Incorporated (NEO: TXN)
Canada flag Canada · Delayed Price · Currency is CAD
20.53
0.00 (0.00%)
Dec 19, 2024, 4:00 PM EST

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.5320.5320.5320.53---
Dec 19, 202420.5320.5320.5320.53---
Dec 18, 202420.7620.7620.5320.53-0.29%150
Dec 17, 202420.5420.5620.4720.47--0.73%783
Dec 16, 202420.6220.6220.6220.62---
Dec 13, 202420.6220.6220.6220.62---
Dec 12, 202420.6020.6220.6020.62-0.34%200
Dec 11, 202420.5520.5520.5520.55---
Dec 10, 202420.8820.8820.5520.55--2.14%4,420
Dec 9, 202421.0021.0021.0021.00-0.53%104
Dec 6, 202420.8920.8920.8920.89---
Dec 5, 202421.1521.1520.8920.89--2.47%486
Dec 4, 202421.4221.4221.4221.42---
Dec 3, 202421.5521.5521.4221.42--0.46%3,740
Dec 2, 202421.5221.5221.5221.52---
Nov 29, 202421.5221.5221.5221.52---
Nov 28, 202421.5221.5221.5221.52---
Nov 27, 202421.4821.5221.4821.52--2.49%363
Nov 26, 202422.0722.0722.0722.07---
Nov 25, 202422.0722.0722.0722.07-2.94%455
Nov 22, 202421.4521.4521.4421.44--0.23%2,264
Nov 21, 202421.5021.5021.4921.49--1.69%247
Nov 20, 202421.8621.8621.8621.86---
Nov 19, 202421.8521.8621.8521.86-0.51%4,022
Nov 18, 202421.7521.7521.7521.75---
Nov 15, 202422.0722.0721.7521.75--2.90%325
Nov 14, 202422.4022.4022.4022.40--0.09%179
Nov 13, 202422.4322.4322.4222.42--4.07%662
Nov 12, 202423.3723.3723.3723.37---
Nov 11, 202423.6423.6423.3723.37--2.05%1,648
Nov 8, 202423.7023.8623.7023.86-1.71%350
Nov 7, 202423.4623.4623.4623.46-0.26%402
Nov 6, 202422.5823.4022.5823.40-6.22%1,709
Nov 5, 202422.0122.0322.0122.03--0.63%1,015
Nov 4, 202422.1722.1722.1722.17-0.82%192
Nov 1, 202421.9921.9921.9921.99---
Oct 31, 202422.4022.4021.9921.99--3.81%2,072
Oct 30, 202422.6922.8622.6922.86--0.26%610
Oct 29, 202422.9322.9722.9222.92-2.28%1,708
Oct 28, 202422.5022.5022.4122.41--0.53%247
Oct 25, 202422.9222.9222.5322.53-0.67%1,017
Oct 24, 202422.1622.3822.1622.38-2.24%202
Oct 23, 202421.8721.9821.7521.89-3.40%5,538
Oct 22, 202421.1221.1721.1221.17--2.13%254
Oct 21, 202421.6321.6321.6321.63---
Oct 18, 202421.6321.6321.6321.63---
Oct 17, 202421.7621.7621.6321.63--3,576
Oct 16, 202421.6321.6321.6321.63---
Oct 15, 202421.6321.6321.6321.63--2.13%157
Oct 11, 202422.1022.1022.1022.10---
Oct 10, 202422.0522.1022.0522.10-0.45%301
Oct 9, 202422.0022.0022.0022.00---
Oct 8, 202422.0822.0822.0022.00--0.18%533
Oct 7, 202422.0422.0422.0422.04---
Oct 4, 202422.1722.1722.0422.04--3.84%2,200
Oct 3, 202422.9222.9222.9222.92---
Oct 2, 202422.9222.9222.9222.92---
Oct 1, 202422.9222.9222.9222.92---
Sep 30, 202422.9222.9222.9222.92---
Sep 27, 202422.9222.9222.9222.92-1.19%100
Sep 26, 202422.6522.6522.6522.65-1.75%105
Sep 25, 202422.2622.2622.2622.26--0.54%230
Sep 24, 202422.3522.5122.3522.38-1.13%952
Sep 23, 202422.1522.1522.1322.13-0.77%100
Sep 20, 202422.1822.1821.9621.96--2.40%450