Texas Instruments Incorporated (LON:0R2H)
London · Delayed Price · Currency is GBP · Price in USD 177.38
-0.62 (-0.35%)
At close: Dec 19, 2025
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |