Texas Instruments Incorporated (LON:0R2H)
London · Delayed Price · Currency is GBP · Price in USD 191.03
+2.80 (1.48%)
At close: Jan 9, 2026
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 189.09 | 191.03 | 187.67 | 191.03 | 191.03 | 1.48% | 5,166 |
| Jan 8, 2026 | 185.41 | 188.41 | 182.00 | 188.23 | 188.23 | 0.95% | 7,199 |
| Jan 7, 2026 | 191.54 | 193.00 | 185.68 | 186.46 | 186.46 | -2.90% | 17,246 |
| Jan 6, 2026 | 179.00 | 192.55 | 178.00 | 192.03 | 192.03 | 7.41% | 20,859 |
| Jan 5, 2026 | 178.29 | 182.60 | 176.30 | 178.78 | 178.78 | 0.83% | 1,270 |
| Jan 2, 2026 | 174.37 | 178.17 | 174.37 | 177.31 | 177.31 | 1.25% | 694 |
| Dec 31, 2025 | 175.17 | 176.98 | 174.01 | 175.12 | 175.12 | -0.26% | 332 |
| Dec 30, 2025 | 175.69 | 178.00 | 175.47 | 175.58 | 175.58 | -0.09% | 965 |
| Dec 29, 2025 | 176.58 | 178.97 | 174.90 | 175.74 | 175.74 | -0.77% | 1,330 |
| Dec 24, 2025 | 176.92 | 178.04 | 176.01 | 177.11 | 177.11 | 0.02% | 370 |
| Dec 23, 2025 | 178.40 | 180.99 | 176.57 | 177.08 | 177.08 | -1.29% | 7,727 |
| Dec 22, 2025 | 176.32 | 179.77 | 174.00 | 179.40 | 179.40 | 1.14% | 2,751 |
| Dec 19, 2025 | 176.70 | 178.75 | 173.62 | 177.38 | 177.38 | -0.35% | 217 |
| Dec 18, 2025 | 175.71 | 178.67 | 175.53 | 178.00 | 178.00 | 2.37% | 1,194 |
| Dec 17, 2025 | 177.20 | 180.10 | 173.87 | 173.87 | 173.87 | -1.59% | 2,395 |
| Dec 16, 2025 | 176.76 | 178.98 | 176.12 | 176.68 | 176.68 | -1.06% | 10,075 |
| Dec 15, 2025 | 179.98 | 182.80 | 173.61 | 178.58 | 178.58 | -0.79% | 9,233 |
| Dec 12, 2025 | 182.19 | 183.63 | 179.50 | 180.00 | 180.00 | 0.06% | 3,225 |
| Dec 11, 2025 | 179.89 | 181.79 | 178.95 | 179.90 | 179.90 | 0.18% | 717 |
| Dec 10, 2025 | 178.73 | 181.01 | 176.01 | 179.58 | 179.58 | -0.37% | 1,212 |
| Dec 9, 2025 | 180.13 | 183.00 | 179.64 | 180.24 | 180.24 | -0.24% | 2,321 |
| Dec 8, 2025 | 182.25 | 184.00 | 180.63 | 180.68 | 180.68 | -1.95% | 2,779 |
| Dec 5, 2025 | 180.15 | 184.77 | 179.27 | 184.27 | 184.27 | 1.98% | 8,231 |
| Dec 4, 2025 | 181.91 | 183.49 | 180.05 | 180.69 | 180.69 | -0.32% | 2,279 |
| Dec 3, 2025 | 172.79 | 181.53 | 172.79 | 181.28 | 181.28 | 3.47% | 10,942 |
| Dec 2, 2025 | 167.80 | 175.21 | 166.53 | 175.21 | 175.21 | 3.98% | 3,516 |
| Dec 1, 2025 | 165.66 | 169.57 | 163.68 | 168.50 | 168.50 | 0.27% | 8,111 |
| Nov 28, 2025 | 165.30 | 169.26 | 163.35 | 168.05 | 168.05 | 1.13% | 1,533 |
| Nov 26, 2025 | 162.32 | 166.57 | 161.01 | 166.17 | 166.17 | 3.19% | 3,113 |
| Nov 25, 2025 | 160.10 | 162.80 | 158.76 | 161.04 | 161.04 | -0.60% | 2,990 |
| Nov 24, 2025 | 159.77 | 162.65 | 157.01 | 162.02 | 162.02 | 1.20% | 3,568 |
| Nov 21, 2025 | 153.50 | 160.27 | 152.50 | 160.10 | 160.10 | 3.16% | 1,855 |
| Nov 20, 2025 | 157.31 | 160.10 | 154.97 | 155.19 | 155.19 | -1.49% | 8,742 |
| Nov 19, 2025 | 156.84 | 159.09 | 156.00 | 157.53 | 157.53 | -0.08% | 20,855 |
| Nov 18, 2025 | 154.14 | 158.00 | 153.19 | 157.66 | 157.66 | 1.16% | 6,086 |
| Nov 17, 2025 | 159.38 | 161.40 | 155.85 | 155.85 | 155.85 | -1.93% | 6,962 |
| Nov 14, 2025 | 163.06 | 163.06 | 158.42 | 158.92 | 158.92 | -2.49% | 453 |
| Nov 13, 2025 | 163.33 | 165.41 | 161.00 | 162.98 | 162.98 | -0.22% | 748 |
| Nov 12, 2025 | 160.00 | 164.53 | 159.00 | 163.33 | 163.33 | 2.15% | 2,957 |
| Nov 11, 2025 | 159.72 | 161.99 | 159.00 | 159.90 | 159.90 | 0.26% | 2,617 |
| Nov 10, 2025 | 163.00 | 163.00 | 158.67 | 159.49 | 159.49 | 1.23% | 2,319 |
| Nov 7, 2025 | 161.13 | 162.12 | 157.00 | 157.56 | 157.56 | -2.69% | 3,031 |
| Nov 6, 2025 | 163.01 | 163.63 | 161.09 | 161.91 | 161.91 | -1.18% | 1,456 |
| Nov 5, 2025 | 159.01 | 164.20 | 158.88 | 163.85 | 163.85 | 3.43% | 3,022 |
| Nov 4, 2025 | 160.53 | 162.10 | 158.20 | 158.42 | 158.42 | -1.73% | 7,231 |
| Nov 3, 2025 | 161.80 | 162.90 | 160.16 | 161.21 | 161.21 | 0.02% | 14,558 |
| Oct 31, 2025 | 159.68 | 161.75 | 157.57 | 161.17 | 161.17 | 0.40% | 6,996 |
| Oct 30, 2025 | 161.10 | 162.65 | 159.51 | 160.52 | 159.10 | -0.06% | 21,315 |
| Oct 29, 2025 | 167.10 | 169.28 | 160.61 | 160.61 | 159.19 | -3.90% | 5,634 |
| Oct 28, 2025 | 169.42 | 169.79 | 167.09 | 167.13 | 165.65 | -1.19% | 4,835 |