Texas Instruments Incorporated (NEO:TXN)
Canada
· Delayed Price · Currency is CAD 19.18
-0.28 (-1.44%)
Apr 1, 2025, 9:30 AM EST
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 18.10 | 18.10 | 18.01 | 18.01 | - | -6.10% | - |
| Apr 2, 2025 | 19.00 | 19.20 | 18.99 | 19.18 | - | - | 9,500 |
| Apr 1, 2025 | 19.04 | 19.18 | 18.98 | 19.18 | - | -1.44% | 66,002 |
| Mar 31, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | - | - | - |
| Mar 28, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | - | - | - |
| Mar 27, 2025 | 19.25 | 19.51 | 19.25 | 19.46 | - | -1.87% | 1,927 |
| Mar 26, 2025 | 19.78 | 19.83 | 19.78 | 19.83 | - | -0.90% | 1,205 |
| Mar 25, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | - | - | - |
| Mar 24, 2025 | 20.01 | 20.10 | 19.91 | 20.01 | - | 3.46% | 926 |
| Mar 21, 2025 | 19.15 | 19.34 | 19.15 | 19.34 | - | -0.62% | 570 |
| Mar 20, 2025 | 19.39 | 19.52 | 19.34 | 19.46 | - | -0.82% | 3,214 |
| Mar 19, 2025 | 19.28 | 19.72 | 19.28 | 19.62 | - | 1.55% | 2,007 |
| Mar 18, 2025 | 19.26 | 19.32 | 19.20 | 19.32 | - | -0.21% | 7,600 |
| Mar 17, 2025 | 19.46 | 19.46 | 19.36 | 19.36 | - | 1.95% | 1,100 |
| Mar 14, 2025 | 18.97 | 19.02 | 18.88 | 18.99 | - | 1.66% | 4,789 |
| Mar 13, 2025 | 18.89 | 18.92 | 18.65 | 18.68 | - | -1.11% | 2,410 |
| Mar 12, 2025 | 19.00 | 19.17 | 18.86 | 18.89 | - | -1.10% | 4,817 |
| Mar 11, 2025 | 19.41 | 19.41 | 19.06 | 19.10 | - | -5.02% | 57,180 |
| Mar 10, 2025 | 20.08 | 20.11 | 20.08 | 20.11 | - | -4.60% | 500 |
| Mar 7, 2025 | 20.38 | 21.08 | 20.20 | 21.08 | - | - | 200 |
| Mar 6, 2025 | 20.63 | 21.08 | 20.63 | 21.08 | - | - | 250 |
| Mar 5, 2025 | 20.68 | 21.18 | 20.68 | 21.08 | - | -0.09% | 1,200 |
| Mar 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | - | 2,900 |
| Mar 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | - | 500 |
| Feb 28, 2025 | 21.00 | 21.10 | 20.69 | 21.10 | - | 2.33% | 7,300 |
| Feb 27, 2025 | 20.69 | 20.69 | 20.62 | 20.62 | - | -3.19% | 5,951 |
| Feb 26, 2025 | 21.26 | 21.45 | 21.10 | 21.30 | - | -1.48% | 24,900 |
| Feb 25, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | - | - | - |
| Feb 24, 2025 | 21.71 | 22.05 | 21.62 | 21.62 | - | -0.87% | 1,802 |
| Feb 21, 2025 | 21.99 | 21.99 | 21.73 | 21.81 | - | -0.77% | 1,753 |
| Feb 20, 2025 | 21.92 | 22.00 | 21.92 | 21.98 | - | 3.68% | 5,137 |
| Feb 19, 2025 | 20.45 | 21.28 | 20.45 | 21.20 | - | 5.26% | 13,270 |
| Feb 18, 2025 | 20.06 | 20.14 | 20.06 | 20.14 | - | 1.92% | 3,799 |
| Feb 14, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | - | 1.33% | 185 |
| Feb 13, 2025 | 19.58 | 19.59 | 19.43 | 19.50 | - | 0.26% | 3,875 |
| Feb 12, 2025 | 19.20 | 19.45 | 19.10 | 19.45 | - | 0.36% | 952 |
| Feb 11, 2025 | 19.43 | 19.43 | 19.38 | 19.38 | - | -0.10% | 235 |
| Feb 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | - | 678 |
| Feb 7, 2025 | 19.64 | 19.64 | 19.39 | 19.40 | - | -1.32% | 3,351 |
| Feb 6, 2025 | 19.59 | 19.66 | 19.57 | 19.66 | - | 0.51% | 1,758 |
| Feb 5, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | - | 0.26% | 241 |
| Feb 4, 2025 | 19.73 | 19.73 | 19.42 | 19.51 | - | -0.36% | 1,850 |
| Feb 3, 2025 | 19.50 | 19.78 | 19.37 | 19.58 | - | -3.88% | 2,637 |
| Jan 31, 2025 | 20.07 | 20.37 | 20.07 | 20.37 | - | 2.41% | 780 |
| Jan 30, 2025 | 19.90 | 19.97 | 19.89 | 19.89 | - | 1.74% | 525 |
| Jan 29, 2025 | 19.50 | 19.62 | 19.49 | 19.55 | - | 0.10% | 235 |
| Jan 28, 2025 | 19.90 | 19.90 | 19.50 | 19.53 | - | -3.32% | 6,243 |
| Jan 27, 2025 | 20.27 | 20.50 | 19.95 | 20.20 | - | 0.75% | 237,560 |
| Jan 24, 2025 | 20.55 | 20.64 | 20.05 | 20.05 | - | -7.43% | 126,009 |
| Jan 23, 2025 | 21.22 | 21.69 | 21.12 | 21.66 | - | 1.50% | 78,260 |