Texas Instruments Incorporated (LON:0R2H)
London · Delayed Price · Currency is GBP · Price in USD 205.30
-1.31 (-0.63%)
At close: Aug 27, 2025
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 203.79 | 203.86 | 201.60 | 203.15 | 203.15 | -1.31% | 849 |
| Aug 28, 2025 | 205.00 | 207.05 | 204.50 | 205.84 | 205.84 | 0.26% | 1,297 |
| Aug 27, 2025 | 205.00 | 205.41 | 203.25 | 205.30 | 205.30 | -0.63% | 6,894 |
| Aug 26, 2025 | 205.99 | 207.32 | 205.74 | 206.61 | 206.61 | 0.54% | 3,411 |
| Aug 25, 2025 | 205.61 | 206.38 | 204.57 | 205.51 | 205.51 | -1.06% | 1,563 |
| Aug 22, 2025 | 200.88 | 208.88 | 200.21 | 207.72 | 207.72 | 3.69% | 7,095 |
| Aug 21, 2025 | 199.66 | 202.12 | 199.58 | 200.32 | 200.32 | 0.78% | 1,472 |
| Aug 20, 2025 | 196.88 | 198.90 | 193.55 | 198.77 | 198.77 | 0.96% | 4,357 |
| Aug 19, 2025 | 194.66 | 197.57 | 193.76 | 196.88 | 196.88 | 1.51% | 6,584 |
| Aug 18, 2025 | 194.61 | 195.55 | 193.51 | 193.96 | 193.96 | -0.31% | 4,944 |
| Aug 15, 2025 | 193.86 | 195.34 | 192.79 | 194.57 | 194.57 | 0.89% | 17,533 |
| Aug 14, 2025 | 192.60 | 192.93 | 190.10 | 192.86 | 192.86 | 0.63% | 4,530 |
| Aug 13, 2025 | 193.34 | 194.20 | 190.91 | 191.65 | 191.65 | -0.05% | 3,034 |
| Aug 12, 2025 | 184.31 | 193.77 | 184.13 | 191.76 | 191.76 | 3.75% | 5,745 |
| Aug 11, 2025 | 186.20 | 188.88 | 184.83 | 184.83 | 184.83 | -1.13% | 1,332 |
| Aug 8, 2025 | 185.69 | 187.24 | 184.88 | 186.95 | 186.95 | 0.88% | 2,559 |
| Aug 7, 2025 | 190.16 | 191.47 | 185.32 | 185.32 | 185.32 | 0.07% | 4,206 |
| Aug 6, 2025 | 185.39 | 186.69 | 184.16 | 185.19 | 185.19 | -0.61% | 1,262 |
| Aug 5, 2025 | 186.01 | 186.39 | 183.73 | 186.33 | 186.33 | 2.27% | 1,942 |
| Aug 4, 2025 | 181.75 | 183.21 | 180.92 | 182.19 | 182.19 | 1.19% | 1,704 |
| Aug 1, 2025 | 181.02 | 181.09 | 177.92 | 180.06 | 180.06 | -0.05% | 28,359 |
| Jul 31, 2025 | 186.41 | 187.00 | 180.15 | 180.15 | 180.15 | -5.08% | 4,108 |
| Jul 30, 2025 | 192.00 | 192.99 | 189.22 | 189.80 | 188.44 | -1.42% | 7,819 |
| Jul 29, 2025 | 189.59 | 192.60 | 189.24 | 192.54 | 191.15 | 1.19% | 17,406 |
| Jul 28, 2025 | 186.35 | 190.51 | 186.14 | 190.27 | 188.90 | 2.53% | 11,468 |
| Jul 25, 2025 | 185.95 | 185.95 | 183.22 | 185.58 | 184.25 | -0.73% | 21,631 |
| Jul 24, 2025 | 186.45 | 187.83 | 185.03 | 186.94 | 185.60 | -0.07% | 8,171 |
| Jul 23, 2025 | 189.80 | 195.00 | 187.00 | 187.07 | 185.73 | -12.43% | 50,654 |
| Jul 22, 2025 | 212.51 | 215.37 | 210.02 | 213.62 | 212.09 | -1.21% | 990 |
| Jul 21, 2025 | 219.85 | 219.85 | 215.73 | 216.25 | 214.69 | -0.09% | 517 |
| Jul 18, 2025 | 218.29 | 218.65 | 216.09 | 216.44 | 214.88 | 0.08% | 1,191 |
| Jul 17, 2025 | 216.38 | 216.97 | 215.00 | 216.26 | 214.70 | 0.43% | 982 |
| Jul 16, 2025 | 217.00 | 218.40 | 211.74 | 215.33 | 213.78 | -1.81% | 1,447 |
| Jul 15, 2025 | 221.00 | 221.47 | 218.39 | 219.31 | 217.73 | -0.37% | 377 |
| Jul 14, 2025 | 219.72 | 221.22 | 217.28 | 220.12 | 218.54 | -0.29% | 2,967 |
| Jul 11, 2025 | 221.00 | 221.26 | 218.38 | 220.76 | 219.17 | 0.12% | 2,551 |
| Jul 10, 2025 | 219.29 | 220.74 | 217.77 | 220.48 | 218.90 | 1.87% | 651 |
| Jul 9, 2025 | 217.10 | 218.48 | 215.32 | 216.44 | 214.88 | -0.23% | 4,276 |
| Jul 8, 2025 | 215.00 | 219.21 | 214.02 | 216.93 | 215.37 | 1.62% | 565 |
| Jul 7, 2025 | 215.21 | 215.59 | 213.30 | 213.47 | 211.94 | -1.15% | 4,971 |
| Jul 3, 2025 | 215.69 | 216.75 | 214.76 | 215.96 | 214.41 | - | 512 |
| Jul 2, 2025 | 209.46 | 215.97 | 209.46 | 215.97 | 214.42 | 2.48% | 21,164 |
| Jul 1, 2025 | 206.50 | 210.84 | 206.20 | 210.74 | 209.22 | 1.66% | 1,246 |
| Jun 30, 2025 | 207.77 | 208.20 | 206.53 | 207.29 | 205.80 | 0.11% | 4,298 |
| Jun 27, 2025 | 205.58 | 207.61 | 205.50 | 207.06 | 205.57 | 0.48% | 947 |
| Jun 26, 2025 | 205.69 | 207.20 | 205.00 | 206.08 | 204.59 | 0.94% | 2,083 |
| Jun 25, 2025 | 206.10 | 206.50 | 203.44 | 204.16 | 202.69 | -0.89% | 2,983 |
| Jun 24, 2025 | 203.00 | 206.09 | 203.00 | 205.99 | 204.51 | 2.34% | 1,876 |
| Jun 23, 2025 | 198.47 | 201.78 | 197.60 | 201.28 | 199.83 | 1.68% | 1,270 |
| Jun 20, 2025 | 193.64 | 200.93 | 193.64 | 197.95 | 196.52 | -0.15% | 8,926 |