TXN

Historical Stock Prices

$54.23
*  
0.24
0.44%
Get TXN Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 54.95 54.95 54.02 54.23 10,568,760
12/18/2014 54.51 54.53 54 54.47 8,113,260
12/17/2014 52.45 53.665 51.96 53.5 8,881,438
12/16/2014 53 53.76 52.42 52.47 7,170,830
12/15/2014 53.64 53.99 52.775 53.065 7,469,426
12/12/2014 53.94 54.595 52.945 53.11 8,428,044
12/11/2014 54.29 54.855 54.15 54.485 6,516,017
12/10/2014 54.92 55.2 54.03 54.095 5,837,070
12/09/2014 54.54 55.41 54.31 55.01 8,379,211
12/08/2014 55.14 55.995 54.81 55.08 5,914,110
12/05/2014 55.65 55.72 55.24 55.58 3,923,452
12/04/2014 55.3 55.78 55.16 55.41 4,123,252
12/03/2014 54.86 55.68 54.55 55.62 5,441,128
12/02/2014 54.33 54.65 54.03 54.56 4,051,117
12/01/2014 54.27 54.47 53.62 54.25 5,828,149
11/28/2014 54.55 54.74 54.26 54.42 3,628,647
11/26/2014 52.53 54.35 52.51 54.33 7,216,728
11/25/2014 52.85 53.04 52.315 52.44 5,322,887
11/24/2014 53 53.12 52.445 52.85 3,441,571
11/21/2014 52.64 52.98 52.04 52.56 5,255,576
11/20/2014 51.75 52.26 51.5 52.23 4,758,356
11/19/2014 51.8 51.96 51.35 51.94 6,590,356
11/18/2014 51.55 52.08 51.35 51.84 4,627,144
11/17/2014 51.55 51.62 51.08 51.55 3,218,799
11/14/2014 50.88 51.65 50.88 51.63 3,514,851
11/13/2014 51.15 51.69 50.9299 51.18 4,411,235
11/12/2014 51.32 51.45 50.75 51.28 4,093,026
11/11/2014 51.8 51.8 51.13 51.315 4,263,357
11/10/2014 50.9 51.63 50.85 51.56 4,433,107
11/07/2014 51.1 51.165 50.58 50.9 4,927,477
11/06/2014 51.05 51.35 50.561 50.905 6,300,673
11/05/2014 50.48 51.18 50.27 51.13 5,302,564
11/04/2014 49.97 50.455 49.75 50.4 6,279,629
11/03/2014 49.65 50.3 49.55 50.08 6,853,842
10/31/2014 49.15 50.21 48.75 49.66 14,551,110
10/30/2014 48.14 48.32 46.875 47.53 11,332,610
10/29/2014 48.13 48.56 47.99 48.33 8,050,890
10/28/2014 48.1 48.5 47.84 48.5 6,225,024
10/27/2014 47.64 48.06 47.13 47.95 7,492,354
10/24/2014 47.13 47.63 46.77 47.57 5,606,926
10/23/2014 47.18 47.43 46.84 47 6,848,920
10/22/2014 47.41 47.68 46.59 46.62 11,651,150
10/21/2014 45.54 46.84 45.0801 46.77 15,036,650
10/20/2014 43.49 44.5 43.19 44.41 9,408,402
10/17/2014 43.95 44.62 43.58 43.67 12,929,030
10/16/2014 42.04 43.9 42.04 43.59 11,282,890
10/15/2014 41.74 43.13 41.7 42.76 14,396,050
10/14/2014 42.61 43.05 42.12 42.31 9,357,385
10/13/2014 42.57 43.15 41.47 41.93 15,196,190
10/10/2014 44.3 44.3 41.57 42.74 33,158,380
10/09/2014 46.71 47.04 45.98 46.02 8,883,928
10/08/2014 46.17 47.11 45.7 46.94 8,036,327
10/07/2014 46.37 46.52 45.9 46.01 8,099,746
10/06/2014 46.97 47.25 46.31 46.625 4,733,540
10/03/2014 47 47.395 46.62 46.82 5,889,917
10/02/2014 46.77 47.07 46.1273 46.84 5,639,440
10/01/2014 47.51 47.72 46.82 46.88 7,854,559
09/30/2014 48.2 48.53 47.545 47.69 6,431,728
09/29/2014 48.01 48.465 47.91 48.26 3,160,794
09/26/2014 48.18 48.465 48.04 48.33 3,601,719
09/25/2014 48.74 48.84 48.06 48.14 5,112,256
09/24/2014 48.66 48.946 48.56 48.81 5,125,556
09/23/2014 48.32 48.96 48.32 48.655 5,645,070
09/22/2014 48.69 48.75 48.26 48.66 5,756,455
09/19/2014 49 49.37 48.65 48.75 12,490,670
09/18/2014 48.47 49.04 48.34 48.98 3,778,501
09/17/2014 47.97 48.63 47.91 48.37 3,662,033
09/16/2014 47.35 48.08 47.1 47.92 5,438,292
09/15/2014 47.11 47.95 47.11 47.59 3,181,866
09/12/2014 47.93 48.18 47.46 47.83 4,838,306
09/11/2014 47.8 48.22 47.7 48.15 3,165,874
09/10/2014 48.42 48.42 47.825 47.99 5,435,911
09/09/2014 48.39 48.52 48.2 48.28 3,153,738
09/08/2014 48.39 48.77 48.32 48.49 3,945,935
09/05/2014 48.31 48.59 48.21 48.58 3,648,558
09/04/2014 48.5 48.56 48.16 48.25 3,480,181
09/03/2014 48.31 48.37 47.91 48.35 3,884,310
09/02/2014 48.43 48.43 47.65 47.905 3,250,797
08/29/2014 48.31 48.34 47.89 48.18 3,432,990
08/28/2014 47.61 48.16 47.49 48.02 3,427,334
08/27/2014 47.62 47.84 47.23 47.78 4,881,193
08/26/2014 47.46 47.645 47.31 47.49 4,535,230
08/25/2014 48.37 48.5 47.26 47.37 4,836,355
08/22/2014 48.26 48.35 47.96 48.02 3,196,899
08/21/2014 47.94 48.23 47.8 48.17 3,642,305
08/20/2014 47.68 47.99 47.67 47.88 5,228,840
08/19/2014 47.61 47.92 47.45 47.69 3,074,745
08/18/2014 47.55 47.74 47.36 47.56 3,775,799
08/15/2014 47.67 47.73 46.985 47.56 5,854,093
08/14/2014 47.18 47.329 47.01 47.26 2,550,673
08/13/2014 47.2 47.2 46.83 47.08 5,457,832
08/12/2014 46.25 46.74 46.245 46.665 3,788,180
08/11/2014 46.2 46.82 46.2 46.5 3,359,752
08/08/2014 45.9 46.39 45.845 46.33 4,992,326
08/07/2014 46.45 46.5 45.6 45.67 6,689,413
08/06/2014 45.88 46.44 45.78 46.17 4,940,886
08/05/2014 46.46 46.46 45.92 45.99 7,867,456
08/04/2014 46.2 46.505 46.05 46.39 5,327,074
08/01/2014 46.27 46.63 46.115 46.24 7,199,265
07/31/2014 46.84 46.94 46.02 46.25 8,564,888
07/30/2014 47 47.38 46.76 47.23 5,408,091
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
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?