TXN

Texas Instruments Incorporated Historical Stock Prices

$47.06
*  
1.65
3.63%
Get TXN Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading TXN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TXN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.78  47.15  45.50  47.06 9,746,388
08/26/2015 44.83 45.47 43.75 45.41 19,068,760
08/25/2015 46.02 46.32 43.49 43.52 14,450,110
08/24/2015 45.02 47.04 43.75 44.89 15,467,310
08/21/2015 46.96 47.63 45.96 45.96 17,944,440
08/20/2015 48.65 48.78 47.37 47.43 10,203,790
08/19/2015 50.13 50.15 49.045 49.2 6,904,963
08/18/2015 50.46 50.77 49.67 49.91 6,976,878
08/17/2015 50.45 51.03 50.18 50.9 3,364,014
08/14/2015 50.5 50.835 50.06 50.64 4,536,686
08/13/2015 51.16 51.31 50.525 50.63 4,007,456
08/12/2015 50.19 51.355 49.8 51.11 7,533,529
08/11/2015 51.54 51.55 50.34 50.64 8,013,024
08/10/2015 52.24 52.45 51.05 52.08 10,496,560
08/07/2015 49.83 50.38 49.66 50.32 5,324,697
08/06/2015 50.76 50.91 49.84 50.25 6,055,880
08/05/2015 50.11 51.12 50.07 50.855 7,238,799
08/04/2015 50.18 50.37 49.375 49.84 5,739,524
08/03/2015 50.08 50.235 49.7 50.09 5,318,008
07/31/2015 50.38 50.38 49.81 49.98 7,466,903
07/30/2015 49.59 50.43 49.5 50.24 5,629,359
07/29/2015 49.72 50.195 49.18 49.96 6,855,270
07/28/2015 49.15 50.57 48.85 50.08 7,636,588
07/27/2015 48.88 49.36 48.47 49.03 9,394,172
07/24/2015 50.48 50.56 48.88 49.03 10,959,010
07/23/2015 49.84 51.26 49.5875 50.51 13,269,400
07/22/2015 48.3 49.64 48 49.3 15,355,020
07/21/2015 50.03 51.08 49.9 50.23 10,602,030
07/20/2015 51.06 51.06 49.83 50.09 8,876,803
07/17/2015 49.27 49.45 48.77 49.36 7,021,335
07/16/2015 49.48 49.65 48.78 49.36 7,401,203
07/15/2015 49.23 49.8 49.15 49.49 5,458,140
07/14/2015 49.39 50 49.31 49.76 6,500,064
07/13/2015 49.2 49.55 49 49.33 4,937,637
07/10/2015 48.93 49.27 48.595 49.01 8,446,905
07/09/2015 50.05 50.4 48.09 48.11 22,610,810
07/08/2015 50.62 50.69 49.46 49.53 11,806,390
07/07/2015 51.31 51.46 49.98 51.21 8,205,776
07/06/2015 51.45 52.014 51.06 51.39 4,251,218
07/02/2015 52.19 52.24 51.77 51.97 3,642,415
07/01/2015 52.15 52.31 51.76 51.91 9,820,429
06/30/2015 51.98 51.99 51.3 51.51 5,260,553
06/29/2015 52.56 52.66 51.47 51.52 6,563,590
06/26/2015 53.39 53.795 52.43 52.9 7,838,205
06/25/2015 54.23 54.42 53.74 53.795 3,759,410
06/24/2015 54.65 54.81 53.93 53.99 4,203,495
06/23/2015 55.31 55.6 54.71 54.83 5,055,826
06/22/2015 54.62 55.52 54.62 55.5 9,503,324
06/19/2015 54.25 54.59 53.54 54.51 9,948,313
06/18/2015 53.48 54.37 53.34 54.22 5,908,199
06/17/2015 53.31 53.53 52.87 53.29 3,261,546
06/16/2015 52.91 53.2 52.66 53.09 2,702,215
06/15/2015 52.45 53.11 52.32 53.045 4,895,330
06/12/2015 53.35 53.51 52.99 53.01 4,174,063
06/11/2015 54.17 54.2599 53.57 53.64 4,711,228
06/10/2015 53.14 54.39 52.92 54.19 6,930,586
06/09/2015 52.84 53.29 52.44 52.915 4,412,361
06/08/2015 53.67 53.72 52.705 52.82 4,795,365
06/05/2015 53.98 54.26 53.58 53.785 3,650,414
06/04/2015 54.66 54.88 53.83 53.98 6,640,652
06/03/2015 55.46 55.58 54.82 54.885 3,658,970
06/02/2015 55.42 55.6 54.88 55.25 4,606,764
06/01/2015 55.7 56.34 55.42 55.71 4,575,411
05/29/2015 56.02 56.34 55.57 55.92 5,928,716
05/28/2015 55.955 56.4 55.72 55.91 6,851,228
05/27/2015 54.71 56.23 54.59 55.97 7,278,215
05/26/2015 55.25 55.25 54.2 54.56 5,311,997
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?