Texas Instruments Incorporated (NEO:TXN)
Canada
· Delayed Price · Currency is CAD 17.65
+0.69 (4.07%)
May 2, 2025, 4:00 PM EDT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 17.71 | 17.71 | 17.70 | 17.70 | - | 4.36% | 500 |
| May 1, 2025 | 17.38 | 17.38 | 16.96 | 16.96 | - | -0.41% | 17,396 |
| Apr 30, 2025 | 16.75 | 17.18 | 16.62 | 17.03 | - | -0.87% | 63,352 |
| Apr 29, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | - | -1.55% | 311 |
| Apr 28, 2025 | 17.34 | 17.45 | 17.34 | 17.45 | - | -0.34% | 538 |
| Apr 25, 2025 | 17.39 | 17.51 | 17.32 | 17.51 | - | 0.52% | 13,550 |
| Apr 24, 2025 | 17.60 | 17.60 | 17.05 | 17.42 | - | 6.41% | 10,997 |
| Apr 23, 2025 | 16.63 | 16.63 | 16.31 | 16.37 | - | 3.80% | 7,715 |
| Apr 22, 2025 | 15.83 | 15.90 | 15.63 | 15.77 | - | 0.64% | 16,842 |
| Apr 21, 2025 | 15.40 | 15.67 | 15.38 | 15.67 | - | -1.51% | 2,377 |
| Apr 17, 2025 | 15.85 | 15.96 | 15.80 | 15.91 | - | 0.95% | 68,350 |
| Apr 16, 2025 | 15.90 | 16.00 | 15.64 | 15.76 | - | -3.02% | 6,904 |
| Apr 15, 2025 | 16.40 | 16.40 | 16.10 | 16.25 | - | 0.18% | 13,733 |
| Apr 14, 2025 | 16.20 | 16.22 | 16.12 | 16.22 | - | 2.72% | 1,447 |
| Apr 11, 2025 | 15.30 | 16.03 | 15.21 | 15.79 | - | -6.40% | 9,107 |
| Apr 10, 2025 | 16.60 | 16.87 | 16.28 | 16.87 | - | -7.51% | 10,750 |
| Apr 9, 2025 | 15.90 | 18.48 | 15.72 | 18.24 | - | 10.01% | 27,738 |
| Apr 8, 2025 | 16.87 | 16.87 | 15.61 | 16.58 | - | - | 11,062 |
| Apr 7, 2025 | 16.04 | 16.77 | 15.78 | 16.58 | - | 1.66% | 5,634 |
| Apr 4, 2025 | 16.76 | 16.76 | 16.31 | 16.31 | - | -7.80% | 4,577 |
| Apr 3, 2025 | 18.10 | 18.10 | 17.69 | 17.69 | - | -7.86% | 2,982 |
| Apr 2, 2025 | 19.00 | 19.20 | 18.99 | 19.20 | - | 0.10% | 6,800 |
| 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 |