Texas Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	66.35	66.35	66.35	66.35	66.35	0.64%	25
Mar 19, 2026	65.88	65.93	65.84	65.93	65.93	-1.96%	6
Mar 18, 2026	67.11	67.25	67.11	67.25	67.25	-1.00%	78
Mar 17, 2026	67.93	67.93	67.93	67.93	67.93	-0.21%	1
Mar 16, 2026	67.96	68.54	67.96	68.07	68.07	0.47%	23
Mar 13, 2026	69.00	69.00	67.53	67.75	67.75	-0.99%	4
Mar 11, 2026	68.35	68.43	68.35	68.43	68.43	0.56%	18
Mar 10, 2026	67.56	68.38	67.56	68.05	68.05	0.47%	30
Mar 9, 2026	66.51	67.73	66.51	67.73	67.73	0.85%	29
Mar 6, 2026	69.11	69.11	67.16	67.16	67.16	-2.82%	92
Mar 5, 2026	71.40	71.40	68.80	69.11	69.11	-3.38%	78
Mar 3, 2026	72.00	72.07	71.53	71.53	71.53	-0.97%	10,472
Mar 2, 2026	73.16	73.16	72.23	72.23	72.23	0.94%	119,854
Feb 27, 2026	71.75	72.00	71.56	71.56	71.56	-1.35%	13
Feb 26, 2026	72.91	72.91	72.54	72.54	72.54	-1.01%	2
Feb 25, 2026	73.21	73.42	72.69	73.28	73.28	0.30%	1,204
Feb 24, 2026	76.58	76.58	72.45	73.06	73.06	-3.88%	330
Feb 23, 2026	75.70	76.01	75.45	76.01	76.01	0.25%	21
Feb 20, 2026	75.47	75.82	75.47	75.82	75.82	-2.10%	3
Feb 18, 2026	77.60	77.82	77.36	77.45	77.45	-1.54%	49
Feb 13, 2026	78.66	78.66	78.66	78.66	78.66	0.65%	2
Feb 12, 2026	78.15	78.15	78.15	78.15	78.15	0.41%	2
Feb 11, 2026	76.87	79.45	75.76	77.83	77.83	2.27%	149
Feb 10, 2026	75.22	76.30	75.09	76.10	76.10	-0.99%	255
Feb 9, 2026	76.86	76.86	76.86	76.86	76.86	-0.41%	4
Feb 6, 2026	79.23	79.23	77.18	77.18	77.18	-1.83%	171
Feb 5, 2026	77.18	78.62	77.18	78.62	78.62	0.49%	304
Feb 4, 2026	79.15	79.20	77.26	78.24	78.24	0.33%	410
Feb 3, 2026	78.62	79.22	77.96	77.98	77.98	-0.71%	369
Feb 2, 2026	76.11	78.69	76.11	78.54	78.54	4.29%	1,043
Jan 30, 2026	71.11	75.54	71.11	75.31	75.31	-0.75%	22
Jan 29, 2026	74.51	76.00	74.51	75.88	75.54	1.85%	591
Jan 28, 2026	74.20	74.59	74.14	74.50	74.17	9.05%	418
Jan 27, 2026	68.49	68.49	68.32	68.32	68.02	-1.50%	113
Jan 26, 2026	67.56	69.36	67.56	69.36	69.05	1.73%	2
Jan 23, 2026	68.32	68.32	68.18	68.18	67.88	-0.35%	25
Jan 22, 2026	69.52	69.52	68.42	68.42	68.12	-1.10%	8
Jan 21, 2026	68.75	69.24	68.75	69.18	68.87	2.41%	17
Jan 20, 2026	67.55	67.55	67.55	67.55	67.25	-1.75%	126
Jan 16, 2026	68.45	68.75	68.45	68.75	68.44	0.92%	3
Jan 15, 2026	70.00	70.00	68.12	68.12	67.82	0.09%	27
Jan 14, 2026	68.15	68.45	68.06	68.06	67.76	0.78%	110
Jan 13, 2026	67.53	67.53	67.53	67.53	67.23	-0.32%	20
Jan 12, 2026	67.81	67.90	67.75	67.75	67.45	-0.69%	112
Jan 9, 2026	68.03	68.22	67.62	68.22	67.92	4.70%	235
Jan 8, 2026	66.49	66.49	65.16	65.16	64.87	-1.65%	11
Jan 7, 2026	68.66	68.66	66.23	66.25	65.96	-3.33%	818
Jan 6, 2026	65.49	68.77	65.49	68.53	68.23	4.26%	3,853
Jan 5, 2026	64.51	65.73	64.33	65.73	65.44	2.32%	89
Jan 2, 2026	63.99	64.51	63.77	64.24	63.95	-1.34%	3,191