Texas Instruments (TXN)

215.55
-3.42 (-1.56%)
NASDAQ · Last Trade: Feb 1st, 6:12 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Texas Instruments (TXN)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026216.06216.46213.06215.559,086,828215.55
1/29/2026216.40222.00214.82218.9714,117,319217.55
1/28/2026203.86216.59203.72216.1719,601,633214.77
1/27/2026194.69198.41194.34196.6310,629,035195.35
1/26/2026193.31196.84192.44196.599,168,352195.31
1/23/2026195.76196.41191.13193.316,692,461192.06
1/22/2026197.30199.43193.68194.997,262,511193.73
1/21/2026191.45196.13191.25194.417,270,316193.15
1/20/2026190.24192.43187.95189.599,516,482188.36
1/16/2026190.23192.47190.07191.586,944,806190.34
1/15/2026194.93196.64188.77189.126,941,573187.89
1/14/2026187.50193.61187.44193.457,987,930192.19
1/13/2026189.28189.75187.65188.534,134,554187.31
1/12/2026188.85190.82188.00189.076,501,582187.84
1/09/2026188.80191.40187.51190.316,022,889189.08
1/08/2026182.83189.07182.55188.456,854,528187.23
1/07/2026188.47190.72184.49185.718,337,490184.51
1/06/2026180.09192.92180.09192.1013,217,347190.85
1/05/2026178.02182.89176.89177.176,757,701176.02
1/02/2026174.96178.89174.91177.526,133,908176.37
12/31/2025175.80176.18173.44173.493,426,952172.37
12/30/2025175.95176.47175.25175.423,903,957174.28
12/29/2025176.51177.65175.10175.694,162,260174.55
12/26/2025177.72178.52176.43176.883,191,076175.73
12/24/2025177.34178.02176.79177.131,266,645175.98
12/23/2025178.27178.61176.68177.083,499,704175.93
12/22/2025179.49179.90177.97178.825,372,382177.66
12/19/2025175.72178.24175.59176.2919,092,011175.15
12/18/2025176.80178.90175.90176.198,337,588175.05
12/17/2025177.87179.64173.69174.498,864,491173.36
12/16/2025178.34179.03176.00177.565,746,911176.41
12/15/2025175.35179.36174.00177.979,036,585176.82
12/12/2025181.79183.23178.65179.426,028,256178.26
12/11/2025180.28182.02179.18181.674,844,110180.49
12/10/2025177.83182.72177.50181.675,268,137180.49
12/09/2025179.91181.88179.40179.523,759,962178.36
12/08/2025183.51183.70179.53180.946,428,067179.77
12/05/2025180.87184.76180.63182.546,584,855181.36
12/04/2025183.24183.91178.94180.126,722,968178.95
12/03/2025176.82183.00175.58182.609,258,157181.42
12/02/2025168.71177.88168.01175.269,437,740174.12
12/01/2025166.84169.66166.53168.186,170,180167.09
11/28/2025166.04169.25165.42168.274,018,067167.18
11/26/2025162.32167.04162.05165.357,346,342164.28
11/25/2025159.72161.95158.69161.777,406,696160.72
11/24/2025159.71162.70158.97161.269,580,385160.21
11/21/2025153.42161.16153.41159.4011,711,258158.37
11/20/2025158.16159.25152.73153.337,889,147152.34
11/19/2025156.57159.17155.13157.095,572,230156.07
11/18/2025154.55158.09153.54157.328,164,108156.30
11/17/2025158.63159.75153.54154.997,342,040153.99
11/14/2025160.50160.88158.30159.336,041,456158.30
11/13/2025162.53165.44161.48162.237,718,769161.18
11/12/2025160.85164.53160.40163.096,240,403162.03
11/11/2025160.42162.17159.24159.737,273,602158.69
11/10/2025162.00163.37158.49160.587,674,855159.54
11/07/2025160.38160.60156.89160.558,844,613159.51
11/06/2025162.75163.81161.09161.385,856,772160.33
11/05/2025159.39165.62159.39163.579,769,266162.51
11/04/2025161.18162.31158.13159.3611,459,206158.33
11/03/2025162.34163.45160.07161.465,207,856160.41