TXN

Texas Instruments Incorporated Common Stock Historical Stock Prices

$57.04
*  
1.65
2.81%
Get TXN Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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 57.71 58.20 56.83 57.04 9,955,901
04/29/2016 57.71 58.2 56.83 57.04 10,706,440
04/28/2016 60 60.6 58.4928 58.69 9,417,250
04/27/2016 59.03 60 58.755 59.92 7,122,815
04/26/2016 59.15 59.93 59.07 59.4 3,913,273
04/25/2016 58.71 59.13 58.62 59.02 4,658,172
04/22/2016 58.81 59.6 58.44 58.68 5,359,856
04/21/2016 58.89 59.13 58.55 58.86 3,374,567
04/20/2016 58.59 59.47 58.11 59.05 4,664,484
04/19/2016 58.87 59.31 57.77 58.42 6,246,747
04/18/2016 58.64 59.07 58.62 58.95 4,430,470
04/15/2016 59.47 59.47 58.76 58.93 4,678,549
04/14/2016 58.77 59.27 58.13 59.22 4,920,079
04/13/2016 58.72 59.26 58.42 59.17 5,053,271
04/12/2016 57.82 58.67 57.43 58.44 4,443,803
04/11/2016 57.9 58.635 57.79 57.82 3,663,602
04/08/2016 57.57 58.08 57.57 57.89 3,211,034
04/07/2016 57.84 58.08 56.98 57.15 4,228,490
04/06/2016 57.59 58.37 57.25 58.36 3,653,381
04/05/2016 57.55 58.28 57.38 57.71 4,455,869
04/04/2016 57.79 58 57.56 57.72 3,413,420
04/01/2016 57.49 58 57.13 57.94 4,542,602
03/31/2016 58.12 58.21 57.37 57.42 5,410,275
03/30/2016 57.73 58.78 57.58 58.37 5,020,076
03/29/2016 56.46 57.51 56.08 57.41 3,978,803
03/28/2016 57.05 57.15 56.34 56.52 2,229,588
03/24/2016 56.49 56.73 56.19 56.7 2,279,565
03/23/2016 56.97 56.9901 56.55 56.6 3,220,882
03/22/2016 56.74 57.2 56.52 56.9 3,514,923
03/21/2016 56.9 57.06 56.38 57.02 3,085,478
03/18/2016 56.79 57.25 56.52 57.09 7,904,297
03/17/2016 55.93 56.81 55.918 56.6 4,507,588
03/16/2016 55.7 56.28 55.35 56.14 3,449,349
03/15/2016 55.42 55.74 55.07 55.73 3,377,300
03/14/2016 55.8 56 55.26 55.61 3,477,186
03/11/2016 55.93 56.21 55.75 56.06 5,031,580
03/10/2016 55.45 55.64 54.615 55.49 4,838,420
03/09/2016 54.7 55.14 54.54 54.75 3,641,667
03/08/2016 54.99 55.15 54.42 54.53 4,480,557
03/07/2016 54.54 55.54 54.49 55.49 3,756,554
03/04/2016 55 55.27 54.4 54.89 4,248,113
03/03/2016 54.59 54.93 54.07 54.87 4,045,872
03/02/2016 54.34 54.634 53.98 54.42 4,165,609
03/01/2016 53.47 54.22 53 54.22 4,958,799
02/29/2016 53.4 53.825 52.97 53.02 4,449,653
02/26/2016 53.49 53.5 53.11 53.3 3,533,107
02/25/2016 52.81 53.11 51.86 53.11 3,917,539
02/24/2016 51.83 52.58 51.31 52.46 5,341,457
02/23/2016 53.03 53.365 52.12 52.24 3,888,511
02/22/2016 53.29 53.58 53.05 53.3 4,350,918
02/19/2016 52.83 52.94 52.41 52.76 6,286,998
02/18/2016 53.64 53.82 53 53.06 6,003,942
02/17/2016 52.96 53.72 52.73 53.69 6,244,710
02/16/2016 51.14 52.77 51.14 52.54 6,523,043
02/12/2016 51.06 51.4 49.99 51.14 8,060,614
02/11/2016 49.85 50.775 49.74 50.38 6,121,353
02/10/2016 51.33 51.698 50.59 50.75 7,329,616
02/09/2016 50.53 51.63 50.09 50.68 7,307,275
02/08/2016 49.26 51.23 49.1 50.9 15,765,480
02/05/2016 51.2 51.41 49.505 49.88 7,929,447
02/04/2016 50.46 51.62 50.01 51.26 9,795,807
02/03/2016 50.15 50.71 49.1 50.25 11,309,650
02/02/2016 52.12 52.5 50.64 50.64 9,459,173
02/01/2016 52.3 53.27 52.3 52.83 6,336,663
01/29/2016 51.32 52.94 50.99 52.93 10,468,060
01/28/2016 50.68 52 50.39 51.13 10,033,430
01/27/2016 50.41 51.565 49.97 50.67 9,780,099
01/26/2016 50.38 51.06 50.03 50.7 7,709,551
01/25/2016 50.35 51.005 50 50.08 7,651,306
01/22/2016 50.84 51.23 50.14 50.3 6,335,553
01/21/2016 49.66 50.855 49.0099 49.83 10,094,620
01/20/2016 47.91 49.28 47.395 49.01 13,430,590
01/19/2016 48.62 48.93 47.8075 48.22 9,044,669
01/15/2016 47.89 48.69 46.73 48.03 15,871,630
01/14/2016 49.98 50.67 49.5342 50.03 10,439,850
01/13/2016 51.52 51.81 49.8 49.82 6,882,246
01/12/2016 51.73 51.84 50.825 51.53 5,075,810
01/11/2016 50.83 51.5 50.48 51.21 7,000,577
01/08/2016 51.52 51.98 50.24 50.36 9,619,993
01/07/2016 52.39 52.945 51.37 51.7 10,526,120
01/06/2016 52.95 53.89 52.72 53.42 8,514,296
01/05/2016 54.27 54.47 53.55 53.77 6,131,951
01/04/2016 53.55 54.34 53.37 54.34 7,901,386
12/31/2015 56.05 56.3 54.81 54.81 6,448,969
12/30/2015 57.02 57.18 56.09 56.16 3,010,237
12/29/2015 56.75 57.44 56.42 57.02 2,753,103
12/28/2015 56.41 56.67 55.77 56.42 2,930,132
12/24/2015 56.97 56.97 56.53 56.75 1,681,209
12/23/2015 56.06 56.71 55.17 56.7 5,786,032
12/22/2015 56.19 56.42 55.21 55.61 4,412,768
12/21/2015 55.35 55.83 54.93 55.82 4,305,623
12/18/2015 56.04 56.49 54.8 54.94 11,974,910
12/17/2015 58.19 58.2325 56.5 56.53 6,943,874
12/16/2015 58.26 58.26 56.9 58.07 5,919,505
12/15/2015 57.3 57.94 56.85 57.55 7,588,414
12/14/2015 56.45 56.72 55.83 56.22 5,097,363
12/11/2015 56.14 56.755 56.1 56.21 5,251,258
12/10/2015 56.98 57.47 56.63 56.93 4,317,830
12/09/2015 57.5 57.67 56.29 56.76 4,562,005
12/08/2015 57.76 57.91 57.02 57.67 3,670,068
12/07/2015 58.8 58.83 58.11 58.35 3,934,546
12/04/2015 57.52 58.96 57.49 58.88 6,414,224
12/03/2015 57.97 58.2197 57.12 57.69 9,691,433
12/02/2015 58.2 58.33 57.44 57.55 5,151,356
12/01/2015 57.47 58.85 57.42 58.31 5,016,896
11/30/2015 57.62 58.34 57.5 58.12 5,712,680
11/27/2015 57.28 57.77 57.01 57.55 1,509,539
11/25/2015 57.85 57.86 57.23 57.27 3,152,581
11/24/2015 57.3 57.95 56.86 57.85 4,655,311
11/23/2015 58.2 58.25 57.31 57.35 4,296,794
11/20/2015 58.35 58.35 57.81 58.12 4,252,492
11/19/2015 58.1 58.29 57.5 57.95 4,070,416
11/18/2015 57.21 58.01 56.88 57.96 4,023,945
11/17/2015 56.9 57.48 56.75 57.07 4,265,783
11/16/2015 56.02 56.89 56 56.875 5,995,136
11/13/2015 56.67 57.12 56.01 56.13 5,741,626
11/12/2015 57.14 57.365 56.66 56.67 4,894,631
11/11/2015 57.47 58.51 57.04 57.6 6,293,112
11/10/2015 56.49 57.22 56.38 57.03 5,058,660
11/09/2015 57.23 57.65 56.855 57.21 4,478,217
11/06/2015 57.25 57.845 56.7 57.63 6,386,954
11/05/2015 57 57.74 56.83 57.4 5,769,318
11/04/2015 57.21 57.4097 56.8 56.95 5,096,013
11/03/2015 56.99 57.43 56.81 57.15 4,268,382
11/02/2015 56.9 57.19 56.71 56.99 5,492,552
10/30/2015 56.99 57 56.4 56.72 7,503,371
10/29/2015 57.74 57.83 56.31 56.57 10,093,520
10/28/2015 58.52 58.78 57.19 58.67 14,464,570
10/27/2015 58.39 59.325 58.22 58.42 8,420,526
10/26/2015 58.9 59.23 58.4 58.81 7,635,541
10/23/2015 58.15 59.67 57.57 58.98 14,490,040
10/22/2015 56.1 58.12 55.74 58.09 21,228,790
10/21/2015 52.58 53.18 51.805 51.9 8,646,592
10/20/2015 52.45 52.6 52.18 52.43 5,666,904
10/19/2015 52.56 52.93 52.24 52.64 5,701,717
10/16/2015 52.29 52.66 52 52.57 5,685,298
10/15/2015 52.95 53.1 52.31 52.43 7,153,330
10/14/2015 51.11 53.15 51.03 52.65 10,558,490
10/13/2015 50.99 51.42 50.81 50.91 7,161,399
10/12/2015 50.73 51.42 50.56 51.34 4,075,340
10/09/2015 51.35 51.76 50.64 50.87 5,720,140
10/08/2015 50.68 51.54 50.36 51.52 6,431,515
10/07/2015 51 51.6 50.31 51.04 7,065,346
10/06/2015 50.13 50.64 49.23 50.46 5,796,388
10/05/2015 49.13 50.41 49 50.13 6,811,413
10/02/2015 47.78 48.79 47.12 48.77 8,229,732
10/01/2015 49.84 49.87 47.89 48.44 9,983,153
09/30/2015 48.09 49.55 47.92 49.52 9,120,366
09/29/2015 47.16 47.61 46.79 47.53 7,413,614
09/28/2015 47.05 47.4401 46.88 46.95 10,649,800
09/25/2015 47.02 47.55 46.8 47.17 8,924,202
09/24/2015 46.17 46.92 45.33 46.75 8,534,957
09/23/2015 46.61 46.8 46.265 46.58 4,335,349
09/22/2015 46.68 46.9899 46.28 46.61 6,114,690
09/21/2015 47.87 48.08 47.05 47.45 6,104,898
09/18/2015 47.75 48.635 47.1 47.8 17,188,830
09/17/2015 48.63 49.03 48.09 48.15 5,645,094
09/16/2015 48.33 48.765 47.8 48.7 4,624,450
09/15/2015 48 48.74 47.66 48.3 7,104,322
09/14/2015 47.87 47.995 47.55 47.83 4,750,848
09/11/2015 47.2 47.63 46.815 47.57 6,567,297
09/10/2015 47.36 47.96 46.8975 47.41 8,536,002
09/09/2015 49.02 49.63 47.47 47.61 8,250,074
09/08/2015 47.63 48.76 47.54 48.69 7,986,512
09/04/2015 46.69 47.19 46.41 46.53 6,603,426
09/03/2015 47.67 48.02 47.28 47.46 5,289,050
09/02/2015 47.24 47.35 46.41 47.35 6,012,528
09/01/2015 46.4 47.57 46.01 46.34 13,132,910
08/31/2015 47.75 48.435 47.31 47.84 10,145,880
08/28/2015 46.84 48 46.5 47.99 8,242,694
08/27/2015 45.78 47.15 45.5 47.06 9,821,219
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
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
*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?