Texas Instruments Incorporated (LON:0R2H)
London · Delayed Price · Currency is GBP · Price in USD 187.23
-2.54 (-1.34%)
At close: Mar 20, 2026
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 188.50 | 192.99 | 180.00 | 187.23 | 187.23 | -1.34% | 1,332 |
| Mar 19, 2026 | 191.60 | 195.00 | 184.95 | 189.77 | 189.77 | -1.13% | 1,826 |
| Mar 18, 2026 | 194.04 | 201.13 | 191.67 | 191.94 | 191.94 | -1.32% | 1,409 |
| Mar 17, 2026 | 192.11 | 196.98 | 192.11 | 194.50 | 194.50 | -0.61% | 1,068 |
| Mar 16, 2026 | 193.04 | 195.93 | 188.75 | 195.69 | 195.69 | 2.57% | 1,790 |
| Mar 13, 2026 | 191.00 | 193.85 | 185.84 | 190.78 | 190.78 | 0.29% | 2,223 |
| Mar 12, 2026 | 196.00 | 200.60 | 189.96 | 190.23 | 190.23 | -4.15% | 6,230 |
| Mar 11, 2026 | 197.46 | 201.41 | 196.75 | 198.46 | 198.46 | -0.03% | 3,734 |
| Mar 10, 2026 | 196.20 | 200.12 | 194.29 | 198.52 | 198.52 | 2.68% | 7,096 |
| Mar 9, 2026 | 188.00 | 195.79 | 186.29 | 193.34 | 193.34 | -0.14% | 2,626 |
| Mar 6, 2026 | 200.00 | 200.00 | 191.33 | 193.62 | 193.62 | -1.07% | 423 |
| Mar 5, 2026 | 201.00 | 205.38 | 195.29 | 195.71 | 195.71 | -3.97% | 1,251 |
| Mar 4, 2026 | 202.02 | 207.00 | 200.48 | 203.80 | 203.80 | 0.05% | 1,655 |
| Mar 3, 2026 | 205.10 | 209.82 | 202.25 | 203.70 | 203.70 | -3.17% | 2,570 |
| Mar 2, 2026 | 211.77 | 212.75 | 206.42 | 210.36 | 210.36 | 0.60% | 13,549 |
| Feb 27, 2026 | 211.85 | 215.64 | 208.34 | 209.10 | 209.10 | -1.54% | 1,422 |
| Feb 26, 2026 | 213.90 | 216.49 | 210.28 | 212.36 | 212.36 | -1.27% | 1,192 |
| Feb 25, 2026 | 213.68 | 215.13 | 211.64 | 215.10 | 215.10 | 1.85% | 2,689 |
| Feb 24, 2026 | 220.01 | 224.18 | 209.64 | 211.20 | 211.20 | -4.73% | 3,969 |
| Feb 23, 2026 | 221.81 | 222.79 | 216.00 | 221.69 | 221.69 | 1.15% | 1,878 |
| 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 |