TEXAS INSTRS Historical Stock Price

Below is the stock price history for Texas Instrs TXN. Data is recorded each day for the historical open, high, low, close and volume. The Texas Instrs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Texas Instrs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 100.10 100.34 97.46 98.52 668,606
2018-10-18 100.80 101.13 98.96 99.46 814,089
2018-10-17 101.58 102.66 101.15 101.57 317,504
2018-10-16 100.18 102.20 100.16 102.16 423,399
2018-10-15 99.30 100.43 99.18 99.65 478,561
2018-10-12 100.71 101.43 99.77 101.35 695,377
2018-10-11 100.68 101.93 99.24 99.96 637,427
2018-10-10 99.61 101.53 99.27 99.27 724,643
2018-10-09 102.16 103.11 102.05 102.87 360,284
2018-10-08 102.88 103.00 101.22 101.88 398,414
2018-10-05 103.88 103.91 101.80 103.68 687,163
2018-10-04 106.17 106.40 104.93 106.00 437,210
2018-10-03 107.91 109.00 107.60 108.32 390,381
2018-10-02 109.02 109.84 108.565 108.61 290,956
2018-10-01 108.21 108.51 107.66 107.71 236,778
2018-09-28 106.32 107.22 106.32 107.22 187,075
2018-09-27 107.13 107.62 107.12 107.31 218,728
2018-09-26 107.59 108.12 106.15 106.15 353,212
2018-09-25 106.99 108.46 106.99 107.70 264,503
2018-09-24 109.76 110.03 109.37 109.73 162,601
2018-09-21 109.87 110.83 109.58 110.00 371,219
2018-09-20 108.94 108.94 107.93 108.39 283,096
2018-09-19 106.06 107.50 106.06 107.435 438,495
2018-09-18 104.50 105.84 104.205 105.00 367,881
2018-09-17 105.33 105.65 103.52 103.52 385,671
2018-09-14 105.92 107.04 105.19 105.39 415,838
2018-09-13 106.27 106.27 104.76 105.77 398,743
2018-09-12 103.79 104.30 102.29 104.30 650,813
2018-09-11 107.39 107.39 105.98 106.20 586,638
2018-09-10 109.00 109.00 107.58 108.24 369,323

» More Texas Instrs Stock Price History

To see other companies like Texas Instrs (TXN), view our stock market today for news, and other data.