Texas Instruments Incorporated (TXN)
NASDAQ: TXN · Real-Time Price · USD
209.26
+4.20 (2.05%)
At close: Sep 26, 2024, 4:00 PM
209.37
+0.11 (0.05%)
After-hours: Sep 26, 2024, 6:19 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 210.32 | 210.57 | 205.06 | 209.26 | 209.26 | 2.05% | 4,509,700 |
| Sep 25, 2024 | 203.14 | 205.37 | 203.12 | 205.06 | 205.06 | 0.06% | 4,124,647 |
| Sep 24, 2024 | 206.06 | 208.42 | 204.61 | 204.94 | 204.94 | 0.53% | 5,573,298 |
| Sep 23, 2024 | 203.89 | 204.82 | 202.84 | 203.85 | 203.85 | 0.27% | 2,757,402 |
| Sep 20, 2024 | 204.38 | 205.26 | 201.08 | 203.30 | 203.30 | -2.07% | 14,502,852 |
| Sep 19, 2024 | 207.61 | 210.56 | 205.69 | 207.60 | 207.60 | 3.43% | 5,155,550 |
| Sep 18, 2024 | 202.68 | 204.97 | 199.96 | 200.71 | 200.71 | -0.34% | 4,262,138 |
| Sep 17, 2024 | 199.44 | 202.25 | 198.93 | 201.39 | 201.39 | 1.47% | 3,478,472 |
| Sep 16, 2024 | 198.72 | 199.50 | 195.99 | 198.47 | 198.47 | -0.73% | 3,717,845 |
| Sep 13, 2024 | 197.11 | 200.88 | 196.83 | 199.93 | 199.93 | 2.02% | 4,617,153 |
| Sep 12, 2024 | 201.60 | 202.00 | 194.67 | 195.98 | 195.98 | -3.18% | 7,202,609 |
| Sep 11, 2024 | 199.70 | 202.82 | 195.04 | 202.41 | 202.41 | 1.31% | 5,900,537 |
| Sep 10, 2024 | 201.17 | 201.28 | 197.03 | 199.80 | 199.80 | -0.68% | 4,859,354 |
| Sep 9, 2024 | 202.09 | 202.29 | 198.99 | 201.17 | 201.17 | 1.88% | 4,864,161 |
| Sep 6, 2024 | 201.50 | 201.87 | 196.73 | 197.45 | 197.45 | -2.03% | 6,314,390 |
| Sep 5, 2024 | 202.30 | 204.27 | 199.68 | 201.55 | 201.55 | -1.20% | 4,107,424 |
| Sep 4, 2024 | 201.62 | 205.74 | 200.29 | 204.00 | 204.00 | 1.08% | 4,647,506 |
| Sep 3, 2024 | 211.95 | 211.95 | 201.19 | 201.83 | 201.83 | -5.84% | 9,284,026 |
| Aug 30, 2024 | 212.58 | 214.66 | 211.40 | 214.34 | 214.34 | 1.54% | 5,861,054 |
| Aug 29, 2024 | 210.64 | 214.41 | 209.65 | 211.09 | 211.09 | 1.61% | 5,622,771 |
| Aug 28, 2024 | 210.63 | 211.27 | 205.97 | 207.74 | 207.74 | -1.40% | 3,998,131 |
| Aug 27, 2024 | 207.92 | 211.11 | 207.56 | 210.69 | 210.69 | 1.17% | 4,373,541 |
| Aug 26, 2024 | 209.00 | 210.01 | 207.55 | 208.25 | 208.25 | -0.78% | 5,806,059 |
| Aug 23, 2024 | 206.82 | 210.51 | 206.31 | 209.88 | 209.88 | 3.00% | 6,112,011 |
| Aug 22, 2024 | 208.46 | 209.64 | 202.80 | 203.77 | 203.77 | -2.21% | 6,879,862 |
| Aug 21, 2024 | 206.35 | 210.88 | 204.90 | 208.37 | 208.37 | 2.88% | 8,119,265 |
| Aug 20, 2024 | 200.44 | 204.45 | 198.09 | 202.54 | 202.54 | 0.94% | 7,111,388 |
| Aug 19, 2024 | 200.54 | 201.05 | 198.00 | 200.66 | 200.66 | 0.06% | 3,788,910 |
| Aug 16, 2024 | 201.93 | 202.45 | 198.18 | 200.53 | 200.53 | -0.69% | 4,236,423 |
| Aug 15, 2024 | 200.50 | 203.16 | 198.50 | 201.93 | 201.93 | 3.23% | 5,081,858 |
| Aug 14, 2024 | 197.01 | 197.38 | 193.45 | 195.61 | 195.61 | -0.83% | 3,072,159 |
| Aug 13, 2024 | 193.80 | 197.71 | 193.40 | 197.25 | 197.25 | 2.70% | 4,969,235 |
| Aug 12, 2024 | 192.45 | 193.63 | 190.78 | 192.06 | 192.06 | -0.08% | 5,235,891 |
| Aug 9, 2024 | 191.02 | 193.45 | 189.97 | 192.21 | 192.21 | -0.56% | 3,066,476 |
| Aug 8, 2024 | 187.23 | 194.01 | 185.55 | 193.30 | 193.30 | 5.01% | 6,180,403 |
| Aug 7, 2024 | 190.24 | 191.52 | 183.72 | 184.07 | 184.07 | -1.54% | 5,013,015 |
| Aug 6, 2024 | 183.52 | 190.32 | 182.60 | 186.95 | 186.95 | 3.18% | 6,210,869 |
| Aug 5, 2024 | 184.61 | 188.74 | 180.07 | 181.19 | 181.19 | -3.34% | 8,659,937 |
| Aug 2, 2024 | 187.51 | 189.62 | 186.07 | 187.46 | 187.46 | -3.04% | 8,050,367 |
| Aug 1, 2024 | 201.75 | 204.12 | 190.96 | 193.33 | 193.33 | -5.14% | 7,958,468 |
| Jul 31, 2024 | 204.46 | 204.46 | 199.49 | 203.81 | 203.81 | 1.40% | 7,462,408 |
| Jul 30, 2024 | 203.61 | 204.49 | 199.71 | 200.99 | 199.72 | -0.44% | 6,062,562 |
| Jul 29, 2024 | 203.27 | 204.13 | 200.76 | 201.88 | 200.60 | -0.05% | 3,392,032 |
| Jul 26, 2024 | 200.47 | 204.38 | 199.08 | 201.99 | 200.71 | 2.45% | 5,384,831 |
| Jul 25, 2024 | 198.28 | 201.73 | 194.12 | 197.15 | 195.90 | -0.57% | 9,555,415 |
| Jul 24, 2024 | 206.36 | 206.55 | 196.91 | 198.28 | 197.02 | -0.01% | 11,049,128 |
| Jul 23, 2024 | 200.59 | 202.98 | 197.44 | 198.29 | 197.03 | -3.69% | 6,083,324 |
| Jul 22, 2024 | 203.10 | 206.00 | 201.01 | 205.88 | 204.58 | 3.41% | 6,063,824 |
| Jul 19, 2024 | 205.36 | 206.15 | 198.74 | 199.10 | 197.84 | -3.29% | 4,868,045 |
| Jul 18, 2024 | 204.83 | 207.00 | 203.28 | 205.87 | 204.57 | 0.79% | 5,497,229 |
| Jul 17, 2024 | 205.14 | 210.84 | 204.03 | 204.26 | 202.97 | -1.14% | 7,792,512 |
| Jul 16, 2024 | 203.48 | 206.77 | 202.59 | 206.62 | 205.31 | 2.41% | 3,134,425 |
| Jul 15, 2024 | 201.86 | 203.08 | 200.83 | 201.76 | 200.48 | -0.05% | 3,089,498 |
| Jul 12, 2024 | 202.12 | 205.29 | 201.31 | 201.87 | 200.59 | 0.94% | 3,683,813 |
| Jul 11, 2024 | 203.81 | 204.00 | 199.88 | 199.99 | 198.72 | -1.78% | 5,587,869 |
| Jul 10, 2024 | 201.31 | 203.78 | 201.00 | 203.62 | 202.33 | 1.73% | 4,559,539 |
| Jul 9, 2024 | 202.40 | 202.40 | 199.08 | 200.16 | 198.89 | -0.65% | 3,742,464 |
| Jul 8, 2024 | 200.01 | 201.71 | 199.40 | 201.47 | 200.19 | 1.35% | 3,927,094 |
| Jul 5, 2024 | 200.00 | 200.15 | 197.24 | 198.79 | 197.53 | -0.08% | 2,888,139 |
| Jul 3, 2024 | 198.13 | 199.57 | 196.10 | 198.94 | 197.68 | 0.26% | 2,454,756 |
| Jul 2, 2024 | 194.99 | 199.05 | 194.45 | 198.42 | 197.16 | 1.96% | 4,168,677 |
| Jul 1, 2024 | 193.63 | 194.98 | 192.74 | 194.60 | 193.37 | 0.04% | 2,873,627 |
| Jun 28, 2024 | 194.15 | 197.89 | 193.50 | 194.53 | 193.30 | 0.57% | 8,860,990 |
| Jun 27, 2024 | 192.67 | 193.90 | 191.80 | 193.43 | 192.20 | 0.17% | 3,874,462 |
| Jun 26, 2024 | 193.81 | 194.99 | 192.18 | 193.10 | 191.88 | -0.70% | 3,301,042 |
| Jun 25, 2024 | 194.94 | 194.94 | 192.82 | 194.47 | 193.24 | 0.29% | 3,643,324 |
| Jun 24, 2024 | 195.58 | 196.56 | 193.35 | 193.91 | 192.68 | -0.83% | 3,655,725 |
| Jun 21, 2024 | 194.99 | 197.48 | 193.72 | 195.53 | 194.29 | 1.44% | 12,516,976 |
| Jun 20, 2024 | 194.50 | 194.50 | 192.18 | 192.76 | 191.54 | -1.78% | 5,464,850 |
| Jun 18, 2024 | 195.24 | 196.79 | 194.23 | 196.25 | 195.01 | 0.69% | 3,036,898 |
| Jun 17, 2024 | 193.17 | 195.19 | 192.17 | 194.90 | 193.67 | 0.52% | 3,804,892 |
| Jun 14, 2024 | 193.84 | 195.63 | 193.07 | 193.90 | 192.67 | -1.21% | 3,479,253 |
| Jun 13, 2024 | 195.00 | 197.44 | 194.86 | 196.28 | 195.04 | -1.36% | 3,409,915 |
| Jun 12, 2024 | 199.47 | 201.30 | 197.37 | 198.98 | 197.72 | 0.78% | 4,655,709 |
| Jun 11, 2024 | 197.15 | 197.84 | 194.48 | 197.44 | 196.19 | -0.09% | 4,193,168 |
| Jun 10, 2024 | 194.18 | 197.80 | 194.00 | 197.62 | 196.37 | 1.03% | 4,202,663 |
| Jun 7, 2024 | 195.95 | 197.39 | 194.78 | 195.61 | 194.37 | -0.32% | 3,308,561 |
| Jun 6, 2024 | 195.98 | 196.64 | 194.52 | 196.24 | 195.00 | 0.08% | 3,905,498 |
| Jun 5, 2024 | 194.78 | 196.22 | 193.54 | 196.08 | 194.84 | 1.44% | 5,988,587 |
| Jun 4, 2024 | 193.31 | 194.43 | 192.06 | 193.30 | 192.08 | -0.22% | 7,221,712 |
| Jun 3, 2024 | 196.37 | 196.63 | 191.70 | 193.72 | 192.49 | -0.66% | 4,153,475 |
| May 31, 2024 | 195.37 | 196.69 | 190.26 | 195.01 | 193.77 | -0.34% | 9,137,321 |
| May 30, 2024 | 195.45 | 195.93 | 193.75 | 195.68 | 194.44 | 0.40% | 5,213,789 |
| May 29, 2024 | 196.66 | 197.66 | 194.76 | 194.91 | 193.68 | -2.35% | 5,607,779 |
| May 28, 2024 | 206.00 | 206.00 | 197.91 | 199.60 | 198.34 | 0.21% | 8,661,036 |
| May 24, 2024 | 198.83 | 199.77 | 197.75 | 199.18 | 197.92 | 0.96% | 4,354,367 |
| May 23, 2024 | 202.60 | 202.95 | 196.84 | 197.29 | 196.04 | -2.59% | 7,125,387 |
| May 22, 2024 | 199.97 | 203.62 | 199.65 | 202.54 | 201.26 | 1.77% | 9,118,976 |
| May 21, 2024 | 197.17 | 199.30 | 196.84 | 199.01 | 197.75 | -0.10% | 5,489,098 |
| May 20, 2024 | 195.02 | 199.27 | 194.50 | 199.20 | 197.94 | 2.14% | 5,282,834 |
| May 17, 2024 | 195.00 | 196.55 | 193.83 | 195.02 | 193.78 | 0.03% | 4,534,186 |
| May 16, 2024 | 192.60 | 195.87 | 192.59 | 194.97 | 193.73 | -0.29% | 5,371,803 |
| May 15, 2024 | 192.58 | 195.61 | 191.89 | 195.53 | 194.29 | 2.30% | 5,936,831 |
| May 14, 2024 | 187.44 | 191.46 | 187.10 | 191.13 | 189.92 | 1.76% | 4,917,533 |
| May 13, 2024 | 187.00 | 188.38 | 186.67 | 187.82 | 186.63 | 0.41% | 3,686,290 |
| May 10, 2024 | 185.88 | 187.35 | 185.73 | 187.05 | 185.86 | 0.93% | 5,606,758 |
| May 9, 2024 | 184.00 | 185.75 | 183.66 | 185.32 | 184.15 | 0.74% | 5,843,369 |
| May 8, 2024 | 181.76 | 184.07 | 181.49 | 183.95 | 182.78 | 0.70% | 4,220,877 |
| May 7, 2024 | 181.87 | 183.59 | 181.67 | 182.67 | 181.51 | 0.55% | 5,152,889 |
| May 6, 2024 | 179.90 | 181.89 | 179.27 | 181.67 | 179.24 | 1.54% | 4,127,444 |