Texas Instruments Incorporated (LON:0R2H)
London · Delayed Price · Currency is GBP · Price in USD 219.17
+0.93 (0.43%)
At close: Feb 20, 2026
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 217.66 | 221.65 | 215.00 | 219.17 | 219.17 | 0.43% | 3,856 |
| Feb 19, 2026 | 223.00 | 224.00 | 217.36 | 218.24 | 218.24 | -1.68% | 22,166 |
| Feb 18, 2026 | 225.95 | 234.56 | 221.51 | 221.97 | 221.97 | -2.12% | 5,541 |
| Feb 17, 2026 | 229.00 | 229.00 | 221.17 | 226.77 | 226.77 | 0.33% | 9,462 |
| Feb 16, 2026 | 226.01 | 226.01 | 226.01 | 226.01 | 226.01 | - | 170 |
| Feb 13, 2026 | 220.76 | 226.22 | 218.68 | 226.01 | 226.01 | 1.17% | 100,791 |
| Feb 12, 2026 | 227.01 | 229.41 | 221.90 | 223.39 | 223.39 | -1.35% | 3,495 |
| Feb 11, 2026 | 221.04 | 231.21 | 216.01 | 226.45 | 226.45 | 2.21% | 4,580 |
| Feb 10, 2026 | 217.60 | 222.07 | 215.00 | 221.55 | 221.55 | 1.16% | 2,691 |
| Feb 9, 2026 | 220.80 | 224.00 | 217.38 | 219.02 | 219.02 | -2.01% | 2,763 |
| Feb 6, 2026 | 226.29 | 228.02 | 218.75 | 223.52 | 223.52 | -0.01% | 3,774 |
| Feb 5, 2026 | 224.79 | 224.79 | 218.67 | 223.54 | 223.54 | 1.10% | 1,984 |
| Feb 4, 2026 | 224.10 | 228.05 | 215.00 | 221.10 | 221.10 | -1.23% | 7,423 |
| Feb 3, 2026 | 224.35 | 228.66 | 220.00 | 223.86 | 223.86 | -0.09% | 157,148 |
| Feb 2, 2026 | 211.80 | 224.17 | 210.24 | 224.06 | 224.06 | 3.93% | 2,398 |
| Jan 30, 2026 | 216.52 | 218.88 | 213.13 | 215.58 | 215.58 | -2.06% | 2,716 |
| Jan 29, 2026 | 215.08 | 221.53 | 213.17 | 220.12 | 218.68 | 2.49% | 4,448 |
| Jan 28, 2026 | 213.01 | 216.09 | 202.26 | 214.77 | 213.37 | 9.00% | 14,864 |
| Jan 27, 2026 | 197.00 | 199.00 | 194.50 | 197.04 | 195.76 | 0.38% | 3,664 |
| Jan 26, 2026 | 191.99 | 196.57 | 188.80 | 196.30 | 195.02 | 2.47% | 1,717 |
| Jan 23, 2026 | 195.03 | 198.00 | 191.50 | 191.56 | 190.32 | -1.70% | 9,785 |
| Jan 22, 2026 | 194.58 | 199.49 | 193.00 | 194.86 | 193.60 | 1.10% | 9,856 |
| Jan 21, 2026 | 189.83 | 195.01 | 188.40 | 192.75 | 191.50 | 2.16% | 2,565 |
| Jan 20, 2026 | 188.59 | 192.08 | 186.88 | 188.67 | 187.45 | -1.75% | 2,013 |
| Jan 16, 2026 | 190.89 | 192.38 | 189.00 | 192.04 | 190.79 | -0.06% | 726 |
| Jan 15, 2026 | 193.27 | 196.88 | 190.55 | 192.15 | 190.90 | 0.62% | 2,094 |
| Jan 14, 2026 | 189.03 | 192.73 | 187.04 | 190.97 | 189.72 | 0.89% | 3,408 |
| Jan 13, 2026 | 188.87 | 190.00 | 186.03 | 189.29 | 188.06 | -0.01% | 714 |
| Jan 12, 2026 | 189.00 | 190.36 | 185.61 | 189.30 | 188.07 | -0.90% | 2,691 |
| Jan 9, 2026 | 189.09 | 191.03 | 187.67 | 191.03 | 189.78 | 1.48% | 5,166 |
| Jan 8, 2026 | 185.41 | 188.41 | 182.00 | 188.23 | 187.01 | 0.95% | 7,199 |
| Jan 7, 2026 | 191.54 | 193.00 | 185.68 | 186.46 | 185.25 | -2.90% | 17,246 |
| Jan 6, 2026 | 179.00 | 192.55 | 178.00 | 192.03 | 190.78 | 7.41% | 20,859 |
| Jan 5, 2026 | 178.29 | 182.60 | 176.30 | 178.78 | 177.62 | 0.83% | 1,270 |
| Jan 2, 2026 | 174.37 | 178.17 | 174.37 | 177.31 | 176.16 | 1.25% | 694 |
| Dec 31, 2025 | 175.17 | 176.98 | 174.01 | 175.12 | 173.98 | -0.26% | 332 |
| Dec 30, 2025 | 175.69 | 178.00 | 175.47 | 175.58 | 174.44 | -0.09% | 965 |
| Dec 29, 2025 | 176.58 | 178.97 | 174.90 | 175.74 | 174.60 | -0.77% | 1,330 |
| Dec 24, 2025 | 176.92 | 178.04 | 176.01 | 177.11 | 175.96 | 0.02% | 370 |
| Dec 23, 2025 | 178.40 | 180.99 | 176.57 | 177.08 | 175.93 | -1.29% | 7,727 |
| Dec 22, 2025 | 176.32 | 179.77 | 174.00 | 179.40 | 178.24 | 1.14% | 2,751 |
| Dec 19, 2025 | 176.70 | 178.75 | 173.62 | 177.38 | 176.23 | -0.35% | 217 |
| Dec 18, 2025 | 175.71 | 178.67 | 175.53 | 178.00 | 176.84 | 2.37% | 1,194 |
| Dec 17, 2025 | 177.20 | 180.10 | 173.87 | 173.87 | 172.74 | -1.59% | 2,395 |
| Dec 16, 2025 | 176.76 | 178.98 | 176.12 | 176.68 | 175.53 | -1.06% | 10,075 |
| Dec 15, 2025 | 179.98 | 182.80 | 173.61 | 178.58 | 177.42 | -0.79% | 9,233 |
| Dec 12, 2025 | 182.19 | 183.63 | 179.50 | 180.00 | 178.83 | 0.06% | 3,225 |
| Dec 11, 2025 | 179.89 | 181.79 | 178.95 | 179.90 | 178.73 | 0.18% | 717 |
| Dec 10, 2025 | 178.73 | 181.01 | 176.01 | 179.58 | 178.41 | -0.37% | 1,212 |
| Dec 9, 2025 | 180.13 | 183.00 | 179.64 | 180.24 | 179.07 | -0.24% | 2,321 |