Texas Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	65.51	65.51	65.25	65.25	65.25	-2.33%	47
Dec 22, 2025	66.09	67.00	66.09	66.81	66.81	1.98%	997
Dec 19, 2025	65.15	65.51	65.15	65.51	65.51	0.02%	122
Dec 18, 2025	64.00	65.53	64.00	65.50	65.50	2.34%	202
Dec 17, 2025	65.51	65.51	64.00	64.00	64.00	-1.28%	1,539
Dec 16, 2025	64.02	64.83	64.02	64.83	64.83	0.75%	105
Dec 15, 2025	63.94	64.67	62.24	64.35	64.35	-1.53%	636
Dec 12, 2025	65.29	65.35	65.29	65.35	65.35	0.80%	11
Dec 11, 2025	66.40	66.40	64.83	64.83	64.83	-2.36%	153
Dec 10, 2025	64.69	66.50	64.69	66.40	66.40	1.50%	274
Dec 9, 2025	65.21	65.93	65.20	65.42	65.42	0.63%	135
Dec 8, 2025	65.74	66.04	65.01	65.01	65.01	-2.94%	860
Dec 5, 2025	64.84	67.03	64.25	66.98	66.98	4.35%	712
Dec 4, 2025	64.28	64.28	64.01	64.19	64.19	-0.25%	6
Dec 3, 2025	62.15	64.37	62.15	64.35	64.35	3.32%	57
Dec 2, 2025	59.89	63.12	59.89	62.28	62.28	3.54%	3,078
Dec 1, 2025	60.25	60.27	59.24	60.15	60.15	0.84%	782
Nov 28, 2025	59.35	60.08	59.00	59.65	59.65	-2.21%	256
Nov 27, 2025	60.01	61.00	56.96	61.00	61.00	3.41%	5
Nov 26, 2025	57.99	59.14	57.99	58.99	58.99	1.88%	128
Nov 25, 2025	58.84	58.84	57.51	57.90	57.90	-0.75%	26
Nov 24, 2025	57.34	58.37	57.34	58.34	58.34	0.52%	228
Nov 21, 2025	56.69	58.04	56.69	58.04	58.04	3.44%	645
Nov 19, 2025	56.04	56.35	56.04	56.11	56.11	0.12%	326
Nov 18, 2025	53.44	56.10	53.44	56.04	56.04	2.75%	962
Nov 17, 2025	55.95	56.09	54.54	54.54	54.54	-2.52%	1,236
Nov 14, 2025	57.00	57.00	55.95	55.95	55.95	-2.70%	974
Nov 13, 2025	57.99	58.04	57.50	57.50	57.50	-0.28%	480
Nov 12, 2025	57.66	57.66	57.66	57.66	57.66	2.95%	3
Nov 11, 2025	57.10	57.10	56.00	56.01	56.01	-0.92%	247
Nov 10, 2025	56.94	57.40	56.53	56.53	56.53	-0.39%	707
Nov 7, 2025	57.59	57.59	56.01	56.75	56.75	-1.77%	187
Nov 6, 2025	58.32	58.32	57.77	57.77	57.77	-1.26%	48
Nov 5, 2025	57.62	58.51	57.18	58.51	58.51	2.13%	2,245
Nov 4, 2025	57.77	57.77	57.29	57.29	57.29	-0.83%	51
Nov 3, 2025	57.88	57.88	57.38	57.77	57.77	-0.43%	706
Oct 31, 2025	57.36	58.08	57.36	58.02	58.02	0.66%	433
Oct 30, 2025	57.06	58.30	57.06	57.64	57.31	1.07%	1,240
Oct 29, 2025	59.36	59.36	57.03	57.03	56.70	-4.36%	1,582
Oct 28, 2025	61.32	61.32	59.63	59.63	59.29	-1.78%	365
Oct 27, 2025	60.89	61.01	60.65	60.71	60.36	-0.30%	135
Oct 24, 2025	62.06	62.27	60.75	60.89	60.54	-1.89%	172
Oct 23, 2025	62.16	62.39	60.43	62.06	61.70	0.84%	2,098
Oct 22, 2025	59.20	62.22	58.80	61.54	61.19	-5.54%	1,826
Oct 21, 2025	65.08	65.21	64.53	65.15	64.78	1.12%	884
Oct 20, 2025	62.75	64.45	62.52	64.43	64.06	1.29%	213
Oct 17, 2025	64.49	64.49	63.61	63.61	63.25	0.03%	7
Oct 16, 2025	63.83	64.09	63.50	63.59	63.23	-0.38%	464
Oct 15, 2025	63.80	63.83	62.52	63.83	63.46	0.02%	643
Oct 14, 2025	63.80	64.01	63.80	63.82	63.45	-0.36%	9