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
2019-03-18 110.48 110.96 108.98 109.80 345,567
2019-03-15 109.75 110.39 109.73 109.84 432,782
2019-03-14 106.50 107.04 106.00 107.04 364,765
2019-03-13 107.03 108.22 107.03 107.48 253,460
2019-03-12 106.37 107.05 106.19 106.43 177,805
2019-03-11 106.00 106.85 105.98 106.44 158,616
2019-03-08 103.38 105.06 103.38 105.00 311,960
2019-03-07 104.85 105.46 103.97 105.04 482,190
2019-03-06 106.74 106.74 105.39 105.47 209,957
2019-03-05 107.13 107.35 106.62 106.65 279,814
2019-03-04 107.40 108.10 106.09 107.14 261,194
2019-03-01 106.78 107.00 105.86 106.795 258,006
2019-02-28 105.44 105.81 104.88 105.66 215,068
2019-02-27 106.55 106.55 104.82 105.48 276,528
2019-02-26 108.11 108.11 106.90 107.23 248,454
2019-02-25 108.55 109.44 108.03 108.03 345,627
2019-02-22 108.10 108.36 106.84 107.51 335,226
2019-02-21 107.06 107.60 106.25 106.53 277,969
2019-02-20 107.71 108.39 107.47 107.86 287,752
2019-02-19 107.23 107.87 106.71 107.52 236,230
2019-02-15 107.755 107.79 106.75 107.58 198,127
2019-02-14 107.43 108.30 106.67 107.16 250,172
2019-02-13 106.89 108.09 106.89 107.10 479,512
2019-02-12 105.97 106.55 105.97 106.44 328,109
2019-02-11 105.16 105.40 104.36 104.85 312,446
2019-02-08 103.48 104.70 102.52 104.39 385,130
2019-02-07 104.98 105.47 103.21 103.83 530,574
2019-02-06 104.00 106.85 104.00 106.70 727,750
2019-02-05 101.99 102.36 101.00 102.34 383,695
2019-02-04 101.58 101.86 101.07 101.68 351,388

» More Texas Instrs Stock Price History

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