Texas Instruments Incorporated (LON:0R2H)
London · Delayed Price · Currency is GBP · Price in USD 168.05
+1.88 (1.13%)
At close: Nov 28, 2025
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 170.80 | 171.18 | 168.74 | 169.15 | 167.65 | -0.11% | 7,033 |
| Oct 24, 2025 | 172.30 | 175.00 | 169.20 | 169.33 | 167.83 | -2.07% | 3,165 |
| Oct 23, 2025 | 170.40 | 173.53 | 168.17 | 172.92 | 171.39 | 3.92% | 2,059 |
| Oct 22, 2025 | 166.00 | 172.98 | 163.05 | 166.40 | 164.93 | -8.20% | 37,077 |
| Oct 21, 2025 | 179.48 | 181.72 | 173.00 | 181.27 | 179.67 | 0.36% | 7,613 |
| Oct 20, 2025 | 173.94 | 181.00 | 172.51 | 180.62 | 179.02 | 3.06% | 17,851 |
| Oct 17, 2025 | 173.82 | 177.69 | 172.00 | 175.26 | 173.71 | 0.12% | 4,078 |
| Oct 16, 2025 | 174.69 | 177.49 | 174.69 | 175.05 | 173.50 | 0.07% | 2,211 |
| Oct 15, 2025 | 174.71 | 175.98 | 171.31 | 174.93 | 173.38 | -0.45% | 2,562 |
| Oct 14, 2025 | 173.80 | 176.17 | 171.51 | 175.72 | 174.16 | 0.10% | 3,132 |
| Oct 13, 2025 | 175.15 | 176.00 | 170.10 | 175.55 | 174.00 | 0.90% | 6,204 |
| Oct 10, 2025 | 179.15 | 181.40 | 173.28 | 173.99 | 172.45 | -2.21% | 3,384 |
| Oct 9, 2025 | 181.20 | 181.20 | 177.93 | 177.93 | 176.36 | -1.58% | 5,725 |
| Oct 8, 2025 | 177.70 | 181.16 | 176.83 | 180.78 | 179.18 | 1.77% | 4,173 |
| Oct 7, 2025 | 182.50 | 182.50 | 177.24 | 177.63 | 176.06 | -3.00% | 4,762 |
| Oct 6, 2025 | 183.70 | 183.70 | 179.62 | 183.13 | 181.50 | 1.19% | 4,001 |
| Oct 3, 2025 | 184.00 | 185.42 | 180.87 | 180.98 | 179.38 | -1.08% | 3,394 |
| Oct 2, 2025 | 180.70 | 184.55 | 180.28 | 182.95 | 181.33 | 1.36% | 52,364 |
| Oct 1, 2025 | 183.00 | 184.27 | 180.23 | 180.50 | 178.90 | -0.78% | 5,236 |
| Sep 30, 2025 | 183.23 | 183.67 | 181.26 | 181.92 | 180.31 | -1.29% | 3,046 |
| Sep 29, 2025 | 186.77 | 186.77 | 184.06 | 184.30 | 182.67 | -0.35% | 1,477 |
| Sep 26, 2025 | 182.75 | 187.25 | 182.75 | 184.95 | 183.31 | 1.96% | 9,490 |
| Sep 25, 2025 | 182.52 | 183.65 | 180.14 | 181.40 | 179.80 | -1.74% | 4,924 |
| Sep 24, 2025 | 181.32 | 185.11 | 181.32 | 184.61 | 182.98 | 1.60% | 3,964 |
| Sep 23, 2025 | 180.25 | 182.67 | 179.62 | 181.71 | 180.10 | 1.00% | 4,892 |
| Sep 22, 2025 | 179.65 | 181.29 | 179.34 | 179.90 | 178.31 | 0.31% | 1,383 |
| Sep 19, 2025 | 181.23 | 182.68 | 178.23 | 179.35 | 177.76 | -0.88% | 2,712 |