Texas Instruments Incorporated (LON:0R2H)
London · Delayed Price · Currency is GBP · Price in USD 180.98
-1.97 (-1.08%)
At close: Oct 3, 2025
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 184.00 | 185.42 | 180.87 | 180.98 | 180.98 | -1.08% | 3,394 |
| Oct 2, 2025 | 180.70 | 184.55 | 180.28 | 182.95 | 182.95 | 1.36% | 52,364 |
| Oct 1, 2025 | 183.00 | 184.27 | 180.23 | 180.50 | 180.50 | -0.78% | 5,236 |
| Sep 30, 2025 | 183.23 | 183.67 | 181.26 | 181.92 | 181.92 | -1.29% | 3,046 |
| Sep 29, 2025 | 186.77 | 186.77 | 184.06 | 184.30 | 184.30 | -0.35% | 1,477 |
| Sep 26, 2025 | 182.75 | 187.25 | 182.75 | 184.95 | 184.95 | 1.96% | 9,490 |
| Sep 25, 2025 | 182.52 | 183.65 | 180.14 | 181.40 | 181.40 | -1.74% | 4,924 |
| Sep 24, 2025 | 181.32 | 185.11 | 181.32 | 184.61 | 184.61 | 1.60% | 3,964 |
| Sep 23, 2025 | 180.25 | 182.67 | 179.62 | 181.71 | 181.71 | 1.00% | 4,892 |
| Sep 22, 2025 | 179.65 | 181.29 | 179.34 | 179.90 | 179.90 | 0.31% | 1,383 |
| Sep 19, 2025 | 181.23 | 182.68 | 178.23 | 179.35 | 179.35 | -0.88% | 2,712 |
| Sep 18, 2025 | 180.85 | 183.33 | 180.46 | 180.94 | 180.94 | -0.86% | 3,225 |
| Sep 17, 2025 | 177.85 | 182.51 | 177.63 | 182.51 | 182.51 | 2.60% | 1,688 |
| Sep 16, 2025 | 178.62 | 181.14 | 177.34 | 177.89 | 177.89 | 0.46% | 4,256 |
| Sep 15, 2025 | 178.00 | 180.07 | 174.06 | 177.08 | 177.08 | -3.12% | 6,972 |
| Sep 12, 2025 | 183.85 | 184.34 | 182.75 | 182.79 | 182.79 | -0.96% | 765 |
| Sep 11, 2025 | 184.51 | 184.74 | 182.41 | 184.55 | 184.55 | 0.67% | 5,811 |
| Sep 10, 2025 | 185.49 | 185.90 | 182.96 | 183.32 | 183.32 | -1.24% | 3,913 |
| Sep 9, 2025 | 184.40 | 185.62 | 183.73 | 185.62 | 185.62 | 1.15% | 7,836 |
| Sep 8, 2025 | 191.17 | 191.17 | 183.51 | 183.52 | 183.52 | -1.73% | 3,625 |
| Sep 5, 2025 | 187.62 | 189.19 | 185.59 | 186.74 | 186.74 | -0.56% | 2,135 |
| Sep 4, 2025 | 198.00 | 198.00 | 181.84 | 187.79 | 187.79 | -3.01% | 11,093 |
| Sep 3, 2025 | 199.19 | 200.00 | 191.58 | 193.62 | 193.62 | -2.40% | 3,974 |
| Sep 2, 2025 | 200.76 | 201.24 | 197.23 | 198.37 | 198.37 | -1.99% | 5,303 |
| Aug 29, 2025 | 203.79 | 203.86 | 201.60 | 202.40 | 202.40 | -1.67% | 912 |
| 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 |