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
2018-12-17 94.22 94.64 91.80 91.83 810,378
2018-12-14 95.00 95.88 94.65 94.65 540,648
2018-12-13 96.10 96.57 95.18 95.96 376,969
2018-12-12 95.95 97.13 95.66 95.90 442,332
2018-12-11 95.67 96.42 94.74 94.82 877,858
2018-12-10 92.59 94.23 92.08 93.81 746,748
2018-12-07 96.70 96.72 92.50 92.60 1,003,641
2018-12-06 93.85 96.99 93.85 96.99 478,111
2018-12-04 100.83 100.83 96.14 96.14 505,234
2018-12-03 102.25 102.53 100.48 101.06 485,083
2018-11-30 97.66 99.52 97.04 99.06 337,805
2018-11-29 98.17 98.41 97.56 97.77 450,135
2018-11-28 96.78 98.05 95.22 97.83 358,777
2018-11-27 96.07 96.95 95.65 96.22 408,339
2018-11-26 96.16 96.56 95.34 96.33 281,883
2018-11-23 95.71 95.87 95.09 95.09 135,241
2018-11-21 97.50 97.90 95.86 96.33 421,733
2018-11-20 93.17 97.58 93.17 96.77 762,019
2018-11-19 97.19 97.51 94.69 94.69 641,652
2018-11-16 96.87 97.99 96.31 97.91 454,400
2018-11-15 94.80 98.10 94.77 97.70 625,970
2018-11-14 95.59 96.14 94.03 94.86 438,132
2018-11-13 94.83 96.07 94.31 94.37 498,674
2018-11-12 95.01 95.01 93.16 93.60 583,963
2018-11-09 97.80 97.80 95.85 96.43 542,615
2018-11-08 96.72 98.72 96.48 98.59 476,951
2018-11-07 97.33 97.86 96.57 97.05 319,104
2018-11-06 95.55 97.21 95.55 97.03 361,058
2018-11-05 95.11 95.97 94.40 95.83 352,745
2018-11-02 96.00 96.00 93.97 95.29 831,533

» More Texas Instrs Stock Price History

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