Skip to main content
logo
Texas Instruments Incorporated (NEO:TXN)
Canada flag Canada · Delayed Price · Currency is CAD
18.42
-0.37 (-1.97%)
At close: Dec 17, 2025

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202518.4018.4718.4018.4218.42-1.97%720
Dec 16, 202518.7818.8218.6918.7918.79-0.21%1,925
Dec 15, 202518.5918.9218.5918.8318.83-0.84%3,334
Dec 12, 202519.1119.1118.9918.9918.99-1.04%1,409
Dec 11, 202519.1019.1919.1019.1919.19-0.36%2,173
Dec 10, 202518.8219.2618.8219.2619.260.84%2,200
Dec 9, 202519.1019.1019.1019.1019.10-330
Dec 8, 202519.3219.3419.1019.1019.10-1.14%3,914
Dec 5, 202519.1219.5319.1219.3219.321.31%3,453
Dec 4, 202519.3719.3719.0219.0719.07-1.45%5,047
Dec 3, 202518.9419.3518.9319.3519.354.54%13,674
Dec 2, 202518.0018.7818.0018.5118.513.29%7,071
Dec 1, 202517.7217.9217.7017.9217.920.84%4,127
Nov 28, 202517.6917.8817.6917.7717.770.23%4,322
Nov 27, 202517.7317.7317.2917.7317.730.68%1,038
Nov 26, 202517.5717.6117.5717.6117.613.53%3,112
Nov 25, 202516.8517.0116.8517.0117.01-0.82%397
Nov 24, 202517.0717.1516.9217.1517.151.54%5,186
Nov 21, 202516.9617.0116.8716.8916.893.87%2,600
Nov 20, 202516.6516.7516.2516.2616.26-2.58%1,968
Nov 19, 202516.7116.7816.6716.6916.690.12%3,809
Nov 18, 202516.5116.6716.3516.6716.671.52%785
Nov 17, 202516.9016.9016.3016.4216.42-2.49%7,749
Nov 14, 202516.9216.9216.8016.8416.84-2.49%3,556
Nov 13, 202517.4417.5417.2417.2717.27-0.12%1,980
Nov 12, 202517.3317.3317.2917.2917.291.89%990
Nov 11, 202517.1317.1316.9216.9716.97-0.47%837
Nov 10, 202516.8317.0516.8317.0517.050.12%908
Nov 7, 202516.9317.0316.7017.0317.03-0.82%1,806
Nov 6, 202517.2017.2017.1517.1717.17-1.38%2,108
Nov 5, 202516.8717.5016.8717.4117.412.84%8,088
Nov 4, 202517.0317.0316.8216.9316.93-0.82%3,557
Nov 3, 202517.0717.0717.0717.0717.07-0.52%109
Oct 31, 202516.9017.1816.8417.1617.160.94%5,785
Oct 30, 202517.1217.2317.0017.0017.00-0.18%1,786
Oct 29, 202517.5517.5516.9817.0317.03-3.79%18,051
Oct 28, 202517.9517.9517.7017.7017.70-1.34%4,728
Oct 27, 202518.0418.0417.9417.9417.94-0.11%5,569
Oct 24, 202518.3818.3817.9417.9617.96-1.80%10,046
Oct 23, 202518.0718.4218.0718.2918.290.72%4,736
Oct 22, 202517.4018.2317.4018.1618.16-5.81%35,157
Oct 21, 202519.1519.2819.1519.2819.280.78%3,045
Oct 20, 202518.4019.1918.4019.1319.132.03%9,213
Oct 17, 202518.6918.7718.6918.7518.750.64%1,086
Oct 16, 202518.7518.8018.5518.6318.630.16%3,165
Oct 15, 202518.3318.6718.2618.6018.600.65%3,688
Oct 14, 202518.2618.6818.2618.4818.481.20%2,622
Oct 10, 202519.1519.1718.2618.2618.26-4.00%26,295
Oct 9, 202519.1219.1218.9019.0219.02-1.09%1,767
Oct 8, 202518.8719.2518.8719.2319.232.18%3,379