TXN

Texas Instruments Incorporated Historical Stock Prices

$46.77
*  
0.28
0.6%
Get TXN Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading TXN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  47.19  47.48  46.77  46.77 6,139,692
07/29/2014 47.19 47.48 46.77 46.77 6,070,212
07/28/2014 46.85 47.44 46.38 47.35 11,240,900
07/25/2014 47.73 47.73 46.77 46.82 9,472,069
07/24/2014 48.5 48.61 47.78 47.86 9,387,143
07/23/2014 49.22 49.24 48.15 48.195 12,255,390
07/22/2014 49 49.24 48.44 49.12 8,210,488
07/21/2014 48.08 49.34 48.08 49.17 7,635,445
07/18/2014 48.42 48.97 48.17 48.82 5,178,802
07/17/2014 48.53 48.93 48.055 48.15 5,321,344
07/16/2014 49 49.2 48.81 49.05 4,894,528
07/15/2014 48.98 49.1199 48.42 48.66 5,461,604
07/14/2014 49.44 49.53 48.86 48.92 5,098,642
07/11/2014 48.83 49.29 48.83 49.29 4,231,398
07/10/2014 48.76 49.09 48.282 48.995 4,907,412
07/09/2014 49.06 49.41 48.8299 49.28 4,378,169
07/08/2014 48.52 49.04 48.52 48.85 4,789,762
07/07/2014 48.73 49.085 48.73 48.92 2,895,776
07/03/2014 48.58 48.98 48.5 48.95 1,689,539
07/02/2014 48.33 48.67 48.33 48.51 2,825,514
07/01/2014 48.03 48.73 47.93 48.49 4,714,541
06/30/2014 47.67 47.95 47.48 47.79 3,026,081
06/27/2014 47.72 47.78 47.37 47.76 4,002,549
06/26/2014 48.04 48.05 47.38 47.79 3,533,031
06/25/2014 46.66 48.11 46.55 48.04 3,644,997
06/24/2014 47.89 48.2 47.64 47.71 3,732,837
06/23/2014 47.98 48.17 47.82 48.08 3,002,443
06/20/2014 48.06 48.22 47.555 47.94 8,463,866
06/19/2014 48.08 48.21 47.6152 47.91 5,185,395
06/18/2014 48.28 48.3 47.63 47.87 3,973,118
06/17/2014 47.96 48.315 47.92 48.26 3,845,290
06/16/2014 48.05 48.29 47.8 48.13 4,473,171
06/13/2014 48.28 48.45 47.9107 48.33 4,763,509
06/12/2014 47.89 48.235 47.83 48.14 5,782,612
06/11/2014 47.86 48.24 47.67 48.09 3,333,324
06/10/2014 47.78 47.98 47.65 47.97 2,682,948
06/09/2014 47.54 47.97 47.48 47.88 4,376,710
06/06/2014 47.69 47.77 47.38 47.5 2,965,790
06/05/2014 45.86 47.49 45.65 47.4 4,038,157
06/04/2014 47.19 47.19 46.77 46.85 3,494,431
06/03/2014 46.93 47.19 46.78 46.99 3,950,213
06/02/2014 47 47.2402 46.78 46.99 3,379,655
05/30/2014 46.84 47 46.44 46.98 4,576,080
05/29/2014 46.57 46.66 46.39 46.66 2,975,287
05/28/2014 46.29 46.53 45.9701 46.46 3,976,397
05/27/2014 46.38 46.785 46.24 46.35 4,594,862
05/23/2014 46.08 46.3 45.92 46.25 3,864,514
05/22/2014 45.74 46.26 45.62 46.14 4,279,686
05/21/2014 45.94 45.95 45.35 45.65 3,993,274
05/20/2014 45.42 45.83 45.38 45.71 4,425,753
05/19/2014 45.21 45.83 45.13 45.6 4,692,118
05/16/2014 45.12 45.22 44.75 44.99 6,593,450
05/15/2014 45.53 45.66 44.68 44.89 8,447,509
05/14/2014 45.83 46.284 45.46 45.61 6,236,454
05/13/2014 46.91 47.01 46.1 46.14 8,041,507
05/12/2014 46.13 47.15 45.98 46.95 6,386,905
05/09/2014 46.04 46.18 45.4799 45.84 5,549,772
05/08/2014 45.59 46.6 45.37 46.11 6,113,012
05/07/2014 45.33 45.66 45.08 45.58 4,485,471
05/06/2014 45.63 45.86 45.32 45.38 4,431,228
05/05/2014 45.49 45.86 45.38 45.72 3,970,772
05/02/2014 45.57 45.97 45.25 45.78 6,002,442
05/01/2014 45.91 46 45.15 45.23 9,210,836
04/30/2014 45.96 46.17 45.43 45.45 9,905,623
04/29/2014 45.82 46.22 45.63 46.12 7,777,623
04/28/2014 46.46 46.73 45.2101 45.45 13,419,290
04/25/2014 47.99 48.164 45.94 46.34 12,403,770
04/24/2014 47.78 49.11 47.6301 48.47 13,403,200
04/23/2014 46.55 47 46.42 46.46 5,736,760
04/22/2014 45.88 46.71 45.542 46.59 4,981,378
04/21/2014 46.18 46.24 45.68 46.11 2,978,915
04/17/2014 45.35 46.06 45.08 45.83 6,542,385
04/16/2014 45.7 45.73 44.54 45.21 8,908,138
04/15/2014 45.38 45.99 45.04 45.81 6,504,618
04/14/2014 45.76 45.76 44.92 45.32 5,175,064
04/11/2014 44.77 45.74 44.73 44.98 8,361,488
04/10/2014 47.12 47.29 45.52 45.53 8,470,513
04/09/2014 46.95 47.355 46.56 47.24 4,396,538
04/08/2014 46.36 46.9 46.28 46.77 5,988,927
04/07/2014 46.29 46.9 46.02 46.25 7,277,968
04/04/2014 47.89 48 46.23 46.34 7,418,802
04/03/2014 47.73 47.89 47.5 47.69 2,603,020
04/02/2014 47.58 47.97 47.465 47.62 5,153,930
04/01/2014 47.32 49.77 47.12 47.53 6,467,807
03/31/2014 47.06 47.44 46.86 47.16 4,617,105
03/28/2014 46.23 47.06 46.12 46.64 4,297,417
03/27/2014 46.45 46.615 46 46.08 4,925,031
03/26/2014 46.98 47.25 46.23 46.39 6,807,325
03/25/2014 46.84 46.9 46.1 46.69 6,606,520
03/24/2014 46.8 47 46.2 46.57 6,852,982
03/21/2014 47.43 47.65 46.49 47.15 21,693,300
03/20/2014 45.55 46.97 45.41 46.95 7,694,016
03/19/2014 45.51 46.01 45.27 45.52 5,830,908
03/18/2014 45.21 45.65 45.065 45.4 4,082,128
03/17/2014 44.54 45.52 44.41 45.27 5,886,442
03/14/2014 44.95 45.29 44.29 44.31 10,047,310
03/13/2014 46.5 46.78 44.915 44.99 9,890,429
03/12/2014 45.52 46.6 45.52 46.43 9,523,404
03/11/2014 45.99 46.24 45.295 45.67 4,978,136
03/10/2014 45.91 46 45.53 45.87 3,370,329
03/07/2014 45.88 46.035 45.62 45.85 3,872,438
03/06/2014 45.31 45.75 45.21 45.68 4,803,092
03/05/2014 44.15 45.595 44.15 45.18 5,094,793
03/04/2014 44.83 45.41 44.82 45.26 5,112,185
03/03/2014 44.68 44.94 44.35 44.58 4,679,442
02/28/2014 44.88 45.19 44.58 44.96 5,772,734
02/27/2014 44.53 44.82 44.475 44.78 4,343,463
02/26/2014 44.5 44.94 44.49 44.63 4,532,065
02/25/2014 44.49 44.71 44.07 44.47 5,303,940
02/24/2014 44.22 44.83 44.195 44.45 5,299,305
02/21/2014 44.405 44.43 44.02 44.15 5,669,450
02/20/2014 43.85 44.26 43.795 44.2 5,371,067
02/19/2014 43.83 44.15 43.67 43.93 5,346,634
02/18/2014 43.75 44.07 43.24 44.01 5,826,091
02/14/2014 43.52 43.94 43.4 43.86 4,919,131
02/13/2014 43.05 43.75 43.05 43.74 5,029,095
02/12/2014 43.24 43.44 43.01 43.3 5,041,235
02/11/2014 42.76 43.29 42.31 43.13 7,149,283
02/10/2014 41.97 42.37 41.89 42.36 4,661,945
02/07/2014 41.56 42 41.29 41.95 6,035,342
02/06/2014 41.19 41.435 41 41.23 4,734,540
02/05/2014 40.63 41.13 40.33 40.97 9,254,341
02/04/2014 41.6 41.7 40.85 40.89 10,529,910
02/03/2014 42.42 42.5 41.38 41.5 12,669,360
01/31/2014 41.35 42.65 41.26 42.4 12,821,700
01/30/2014 42.61 42.93 42.43 42.69 6,703,008
01/29/2014 42.32 42.75 42.24 42.4 8,619,603
01/28/2014 42.58 42.93 42.3 42.9 6,356,112
01/27/2014 42.95 43.27 42.5501 42.64 7,360,043
01/24/2014 43.79 44.03 42.88 42.95 10,931,650
01/23/2014 44.12 44.55 43.95 44.09 8,236,434
01/22/2014 43.7 44.82 43.55 44.61 9,821,970
01/21/2014 43.75 43.93 43.37 43.85 7,372,832
01/17/2014 43.2 43.85 43.01 43.45 6,614,186
01/16/2014 43.52 43.6 43.24 43.37 4,086,878
01/15/2014 43.45 43.65 43.1 43.54 6,603,580
01/14/2014 42.5 43.4 42.35 43.34 6,892,728
01/13/2014 42.96 43.1 42.12 42.24 6,759,128
01/10/2014 43.15 43.25 42.74 43.11 5,330,933
01/09/2014 43.28 43.39 42.9 43.06 3,383,782
01/08/2014 42.96 43.32 42.62 43.29 6,289,134
01/07/2014 42.98 43.11 42.64 42.7 5,078,877
01/06/2014 43.25 43.28 42.845 42.93 4,446,263
01/03/2014 43.12 43.46 42.97 43.29 4,693,347
01/02/2014 43.44 43.5 42.88 43.1 6,959,175
12/31/2013 44.04 44.0899 43.785 43.91 2,631,332
12/30/2013 43.5 43.91 43.485 43.9 2,445,666
12/27/2013 43.77 43.83 43.59 43.67 1,938,027
12/26/2013 43.52 43.65 43.45 43.59 1,960,056
12/24/2013 43.31 43.6 43.25 43.43 1,339,874
12/23/2013 43 43.41 42.9 43.36 3,908,551
12/20/2013 42.76 42.995 42.491 42.84 8,599,541
12/19/2013 43.11 43.11 42.279 42.46 4,910,199
12/18/2013 42.51 43.1 42.05 43.1 6,390,681
12/17/2013 42.26 42.61 42.23 42.43 3,570,537
12/16/2013 42.18 42.58 42.05 42.29 4,141,563
12/13/2013 42.65 42.78 41.91 41.95 5,595,970
12/12/2013 42.33 42.75 42.3 42.42 6,970,458
12/11/2013 43.45 43.5 42.78 42.81 4,169,104
12/10/2013 43.49 43.65 43.28 43.41 5,146,150
12/09/2013 43.65 43.67 43.32 43.58 5,121,749
12/06/2013 43.01 43.555 43.01 43.49 4,793,992
12/05/2013 42.48 42.73 42.385 42.66 4,486,691
12/04/2013 42.67 43.07 42.22 42.43 6,592,523
12/03/2013 42.62 42.94 42.39 42.84 6,318,691
12/02/2013 42.95 43 42.72 42.81 4,389,558
11/29/2013 42.63 43.08 42.51 43 3,756,415
11/27/2013 42.1 42.58 41.94 42.52 4,764,288
11/26/2013 42.59 42.85 42.56 42.7 4,180,036
11/25/2013 42.66 42.74 42.42 42.55 6,006,477
11/22/2013 42.43 42.67 42.15 42.64 4,987,204
11/21/2013 42.08 42.49 42.01 42.44 3,826,736
11/20/2013 42.4 42.4 41.81 41.93 4,858,796
11/19/2013 42.48 42.7 42.09 42.15 3,604,960
11/18/2013 42.62 42.7 42.33 42.44 3,985,904
11/15/2013 42.6 42.74 42.29 42.55 4,231,822
11/14/2013 42.23 42.75 42.21 42.63 5,893,814
11/13/2013 41.65 42.41 41.51 42.39 7,085,846
11/12/2013 41.61 41.99 41.61 41.85 4,176,771
11/11/2013 41.94 42 41.64 41.79 4,291,014
11/08/2013 41.84 42.04 41.56 41.98 5,590,102
11/07/2013 42.26 42.3 41.51 41.65 6,335,398
11/06/2013 42.11 42.26 41.9 42.14 4,637,285
11/05/2013 41.75 42.04 41.5 41.9 5,350,410
11/04/2013 42.18 42.24 41.8901 41.99 3,681,570
11/01/2013 42.36 42.37 41.815 42.03 6,033,849
10/31/2013 41.7 42.34 41.65 42.085 9,643,523
10/30/2013 41.66 42.33 41.56 41.72 11,277,930
10/29/2013 41.41 41.77 40.915 41.76 11,073,640
10/28/2013 40.13 41.065 40.09 41.01 11,541,550
10/25/2013 39.95 40.27 39.79 40.23 7,152,096
10/24/2013 39.65 40.275 39.65 39.88 6,663,588
10/23/2013 40 40.11 39.19 39.73 12,010,810
10/22/2013 40.18 40.46 39.785 40.28 12,993,960
10/21/2013 40.55 41.22 40.54 40.99 9,391,307
10/18/2013 40.69 40.76 40.34 40.71 5,724,381
10/17/2013 40.28 40.72 40.09 40.645 4,972,465
10/16/2013 39.99 40.77 39.74 40.749 8,265,333
10/15/2013 40.51 40.6 40.21 40.25 6,409,420
10/14/2013 40.23 40.64 40.14 40.55 6,080,440
10/11/2013 39.82 40.43 39.82 40.38 4,500,146
10/10/2013 39.57 40.245 39.56 40.12 6,383,890
10/09/2013 39.32 39.485 38.925 39.29 6,859,193
10/08/2013 39.9 39.9 39.2 39.24 6,378,292
10/07/2013 39.61 40.215 39.52 39.86 5,790,904
10/04/2013 40.25 40.25 39.83 39.93 6,539,277
10/03/2013 40.06 40.36 39.81 40.221 5,899,215
10/02/2013 40.11 40.465 40.08 40.26 4,255,061
10/01/2013 40.34 40.55 40.23 40.4 3,942,030
09/30/2013 39.88 40.41 39.68 40.29 5,516,278
09/27/2013 40.25 40.33 40 40.16 3,799,270
09/26/2013 40.52 40.54 40.145 40.38 3,275,451
09/25/2013 40.43 40.52 40.21 40.319 4,410,796
09/24/2013 40.45 40.56 40.23 40.315 4,365,966
09/23/2013 40.5 40.62 40.251 40.47 5,780,228
09/20/2013 40.89 40.91 40.51 40.52 7,179,046
09/19/2013 40.91 40.94 40.67 40.795 5,066,776
09/18/2013 40.7 40.9 40.545 40.85 7,654,377
09/17/2013 40.66 40.84 40.39 40.73 4,061,198
09/16/2013 40.5 40.575 40.28 40.45 5,415,927
09/13/2013 40.06 40.3 39.74 40.28 4,272,345
09/12/2013 39.93 40.11 39.66 39.905 5,855,641
09/11/2013 40.05 40.39 39.96 40.03 6,720,003
09/10/2013 39.96 40.36 39.88 40.31 6,424,038
09/09/2013 39.39 39.84 39.25 39.75 3,606,973
09/06/2013 39.6 39.6 38.98 39.18 4,770,411
09/05/2013 39.36 39.58 39.2925 39.482 4,373,778
09/04/2013 38.77 39.47 38.525 39.37 6,224,445
09/03/2013 38.62 39.091 38.48 38.64 4,466,824
08/30/2013 38.64 38.65 38.06 38.2 4,377,337
08/29/2013 38.38 38.82 38.26 38.61 3,192,425
08/28/2013 38.37 38.69 38.1425 38.43 5,114,996
08/27/2013 38.81 38.81 38.12 38.25 9,172,183
08/26/2013 39.16 39.56 39.04 39.19 6,765,227
08/23/2013 38.93 39.14 38.71 39.07 5,162,511
08/22/2013 38.62 38.95 38.35 38.82 4,252,248
08/21/2013 38.3 38.76 38 38.45 9,314,168
08/20/2013 38.58 38.86 38.45 38.75 5,427,972
08/19/2013 38.94 39.03 38.41 38.44 5,365,754
08/16/2013 38.63 39.05 38.44 38.74 5,714,586
08/15/2013 38.67 38.9 38.36 38.65 8,551,240
08/14/2013 39.78 39.79 39.04 39.17 11,735,100
08/13/2013 39.7 39.92 39.45 39.76 4,100,307
08/12/2013 39.48 39.92 39.48 39.71 3,506,630
08/09/2013 39.55 39.94 39.51 39.78 5,768,639
08/08/2013 39.85 39.96 39.42 39.65 3,897,346
08/07/2013 39.55 39.89 39.49 39.65 4,513,251
08/06/2013 39.81 39.99 39.53 39.73 5,140,104
08/05/2013 39.72 39.9 39.66 39.86 4,514,344
08/02/2013 39.63 39.99 39.41 39.94 9,274,754
08/01/2013 39.36 39.9 39.25 39.82 8,618,730
07/31/2013 38.98 39.35 38.78 39.18 8,871,299
07/30/2013 38.73 39.05 38.62 38.76 6,160,008
07/29/2013 38.62 38.99 38.54 38.59 4,970,320
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?