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
2018-08-20 109.74 109.74 108.59 108.97 273,419
2018-08-17 107.29 109.92 107.29 109.70 274,086
2018-08-16 110.44 110.44 109.13 109.13 213,016
2018-08-15 109.85 110.03 108.40 109.565 262,335
2018-08-14 110.46 110.90 110.03 110.41 250,564
2018-08-13 110.65 111.42 109.95 109.95 279,938
2018-08-10 111.79 111.79 109.44 110.13 633,971
2018-08-09 115.73 116.00 114.48 114.59 185,651
2018-08-08 115.48 116.53 115.31 116.32 206,665
2018-08-07 113.76 115.74 113.76 115.57 289,247
2018-08-06 112.49 113.50 112.29 113.20 217,382
2018-08-03 112.76 112.84 112.03 112.76 273,060
2018-08-02 110.17 112.99 110.17 112.31 436,317
2018-08-01 111.165 111.87 110.47 110.96 395,471
2018-07-31 112.12 112.35 111.07 111.20 344,745
2018-07-30 112.20 112.26 110.82 110.97 360,705
2018-07-27 113.88 114.21 112.23 112.60 463,137
2018-07-26 113.96 113.96 112.98 113.27 460,024
2018-07-25 113.06 114.08 110.15 113.12 916,827
2018-07-24 115.68 116.01 113.59 113.72 311,493
2018-07-23 114.05 114.73 113.16 114.66 254,460
2018-07-20 114.96 115.63 114.34 115.01 272,263
2018-07-19 114.87 115.57 114.27 114.80 389,947
2018-07-18 115.92 116.53 114.25 115.59 488,028
2018-07-17 113.71 115.725 113.20 115.725 325,677
2018-07-16 115.05 115.48 114.53 114.56 208,568
2018-07-13 115.67 115.94 114.84 115.18 240,182
2018-07-12 113.62 116.56 113.62 115.61 481,307
2018-07-11 113.23 113.40 111.55 111.82 329,972
2018-07-10 113.35 113.95 113.26 113.73 327,120

» More Texas Instrs Stock Price History

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