TXN

Texas Instruments Incorporated Historical Stock Prices

$49.96
*  
0.22
0.44%
Get TXN Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading TXN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TXN Pre-Market
 
 
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 29-JUL-2014 TO 29-JUL-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  49.72  50.195  49.18  49.96 6,829,687
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
05/22/2015 55.23 55.6 55.23 55.365 5,419,800
05/21/2015 55.51 56 55.26 55.5 4,260,836
05/20/2015 55.81 56.27 55.56 55.63 4,178,916
05/19/2015 55.89 56.13 55.565 55.78 4,848,455
05/18/2015 55.51 55.9 55.2809 55.79 3,860,862
05/15/2015 55.9 56 55.27 55.61 4,165,318
05/14/2015 55.12 55.86 55 55.605 4,109,116
05/13/2015 54.16 54.96 54.13 54.69 4,332,385
05/12/2015 54.2 54.5873 53.745 54.165 4,315,521
05/11/2015 54.62 54.75 54.31 54.44 4,204,433
05/08/2015 54.5 55.17 54.34 54.7 4,814,457
05/07/2015 53.97 54.4 53.82 54.06 5,846,085
05/06/2015 54.13 54.55 53.34 53.7 7,737,305
05/05/2015 54.97 55.03 53.8536 54.01 7,970,065
05/04/2015 55.3 55.61 55.01 55.295 4,061,568
05/01/2015 54.71 55.43 54.42 55.31 5,726,716
04/30/2015 54.91 55.15 53.92 54.21 6,756,944
04/29/2015 54.67 55.32 54.37 55.02 5,276,236
04/28/2015 55.31 55.52 54.64 55.09 6,730,080
04/27/2015 55.32 56.3 55.09 55.56 8,397,286
04/24/2015 54.68 54.83 54.13 54.73 10,533,630
04/23/2015 54.3 54.93 53.93 54.72 22,983,250
04/22/2015 58.54 58.86 57.97 58.73 4,423,140
04/21/2015 58.87 58.87 58.03 58.16 2,853,293
04/20/2015 57.6 58.53 57.6 58.17 3,219,201
04/17/2015 57.84 58.2 57.2 57.33 5,231,157
04/16/2015 58.14 58.575 58.08 58.41 4,049,567
04/15/2015 57.11 58.69 56.99 58.5 6,654,631
04/14/2015 57.15 57.41 56.58 56.75 3,875,078
04/13/2015 57.82 57.99 57.19 57.205 3,004,448
04/10/2015 57.83 57.85 57.54 57.7 3,410,154
04/09/2015 56.72 57.84 56.53 57.78 4,362,186
04/08/2015 56.8 57.29 56.56 56.97 4,142,189
04/07/2015 56.69 57.43 56.57 56.94 3,259,624
04/06/2015 56.19 57.15 55.86 56.81 3,120,491
04/02/2015 56.68 57.2 56.42 56.72 3,545,900
04/01/2015 57.05 57.23 56.23 56.535 5,322,936
03/31/2015 57.74 57.91 57.08 57.185 4,905,219
03/30/2015 57.1 58.12 56.84 58 5,336,098
03/27/2015 55.77 57.175 55.56 56.76 5,143,752
03/26/2015 55.09 56.25 54.62 55.8 6,830,785
03/25/2015 58.41 58.6 55.73 55.73 11,203,980
03/24/2015 58.79 59.02 58.41 58.44 3,659,702
03/23/2015 59.18 59.26 58.63 58.66 3,786,253
03/20/2015 58.9 59.53 58.73 59.28 9,146,089
03/19/2015 58.35 58.73 58.09 58.525 3,405,901
03/18/2015 58.17 58.69 56.93 58.3 6,238,989
03/17/2015 58.19 58.23 57.48 57.97 3,261,227
03/16/2015 57.49 58.44 57.375 58.33 5,162,120
03/13/2015 57.39 57.5 56.61 57.115 4,805,409
03/12/2015 56.5 57.34 56.35 57.22 3,707,891
03/11/2015 57.43 57.77 57.12 57.17 3,151,471
03/10/2015 57.85 58.17 57.07 57.1 5,721,902
03/09/2015 57.76 58.625 57.61 58.42 4,033,997
03/06/2015 58.2 58.31 57.45 57.64 4,476,864
03/05/2015 58.3 58.79 58.02 58.34 3,685,814
03/04/2015 58.52 58.67 57.86 58.32 4,473,901
03/03/2015 59.8 59.81 58.5 58.57 6,088,194
03/02/2015 59.07 59.99 58.96 59.94 4,572,544
02/27/2015 59.49 59.49 58.72 58.8 6,494,852
02/26/2015 59.27 59.49 58.91 59.42 5,273,426
02/25/2015 58.92 59.29 58.75 59.1 3,920,652
02/24/2015 58.09 59.01 58 58.96 4,426,198
02/23/2015 58.46 58.49 57.9101 58.27 3,053,362
02/20/2015 58.04 58.54 57.59 58.52 3,630,299
02/19/2015 57.89 58.19 57.74 58.04 2,422,256
02/18/2015 57.8 58.14 57.6 57.94 3,276,348
02/17/2015 57.67 58.46 57.55 58.2 7,962,538
02/13/2015 57.6 57.98 57.21 57.965 5,330,856
02/12/2015 56.49 57.5 56.3 57.44 7,063,911
02/11/2015 55.64 56.23 55.5 56 4,955,919
02/10/2015 54.75 55.865 54.57 55.82 5,654,434
02/09/2015 54.31 54.76 54.03 54.27 5,146,442
02/06/2015 55.29 55.45 54.27 54.36 7,715,910
02/05/2015 54.64 55.34 54.48 55.31 5,059,986
02/04/2015 54.01 54.9 54.01 54.615 7,963,038
02/03/2015 53.71 54.48 53.61 54.44 6,017,439
02/02/2015 53.5 53.76 52.4099 53.49 8,385,502
01/30/2015 53.98 54.6 53.35 53.45 12,515,290
01/29/2015 53.72 54.86 53.41 54.67 5,043,705
01/28/2015 54.75 55.251 53.85 53.935 7,393,500
01/27/2015 54.53 55.46 54.21 54.83 8,532,688
01/26/2015 54.7 55.3 54.359 55.05 6,125,335
01/23/2015 54.96 55.29 54.54 55.06 4,856,477
01/22/2015 54.32 54.98 53.34 54.97 5,484,241
01/21/2015 53.3 54.47 53.2 54.28 5,368,974
01/20/2015 53.49 54.145 53.19 53.805 7,213,420
01/16/2015 52.48 53.42 52.12 53.285 4,988,703
01/15/2015 52.91 53.24 52.2 52.385 5,796,291
01/14/2015 52.55 53.31 52.24 52.71 5,191,399
01/13/2015 53.57 54.28 52.46 52.79 5,013,889
01/12/2015 53.74 53.75 52.9 53.12 4,266,424
01/09/2015 53.48 53.98 53.09 53.6 3,913,678
01/08/2015 53.13 53.95 53.01 53.57 6,295,206
01/07/2015 52.01 52.87 51.79 52.71 4,576,916
01/06/2015 52.89 53.02 51.72 51.78 5,468,293
01/05/2015 53.19 53.49 52.6 52.645 5,574,294
01/02/2015 53.56 54.08 53.011 53.48 4,025,175
12/31/2014 54.2 54.25 53.44 53.465 4,068,470
12/30/2014 54.37 54.37 53.91 53.93 2,626,882
12/29/2014 54.7 54.81 54.38 54.455 2,381,024
12/26/2014 54.91 55.02 54.7001 54.745 1,839,128
12/24/2014 54.99 55.09 54.84 54.86 1,442,861
12/23/2014 54.96 55.34 54.725 54.78 3,436,936
12/22/2014 54.49 54.95 54.33 54.82 4,285,270
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
*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?