Texas Instruments Incorporated (NEO:TXN)
Canada · Delayed Price · Currency is CAD 22.05
+0.67 (3.13%)
Aug 22, 2025, 4:00 PM EDT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.63 | 22.20 | 21.63 | 22.05 | - | 3.13% | 13,931 |
| Aug 21, 2025 | 21.36 | 21.52 | 21.36 | 21.38 | - | -0.23% | 5,897 |
| Aug 20, 2025 | 21.04 | 21.43 | 20.68 | 21.43 | - | 2.44% | 9,321 |
| Aug 19, 2025 | 20.68 | 20.99 | 20.68 | 20.92 | - | 0.82% | 3,186 |
| Aug 18, 2025 | 20.84 | 20.84 | 20.67 | 20.75 | - | -0.19% | 2,745 |
| Aug 15, 2025 | 20.70 | 20.84 | 20.70 | 20.79 | - | 0.58% | 18,726 |
| Aug 14, 2025 | 20.38 | 20.69 | 20.38 | 20.67 | - | 0.10% | 945 |
| Aug 13, 2025 | 20.67 | 20.67 | 20.51 | 20.65 | - | 0.39% | 2,291 |
| Aug 12, 2025 | 20.10 | 20.62 | 20.10 | 20.57 | - | 4.84% | 9,550 |
| Aug 11, 2025 | 20.08 | 20.08 | 19.62 | 19.62 | - | -1.60% | 2,143 |
| Aug 8, 2025 | 19.84 | 20.03 | 19.84 | 19.94 | - | 0.81% | 360 |
| Aug 7, 2025 | 20.29 | 20.38 | 19.75 | 19.78 | - | -0.40% | 3,210 |
| Aug 6, 2025 | 19.74 | 19.86 | 19.74 | 19.86 | - | 0.25% | 75,689 |
| Aug 5, 2025 | 19.63 | 19.87 | 19.63 | 19.81 | - | 2.48% | 120,708 |
| Aug 1, 2025 | 19.15 | 19.37 | 19.03 | 19.33 | - | -0.10% | 4,255 |
| Jul 31, 2025 | 19.99 | 19.99 | 19.21 | 19.35 | - | -4.44% | 8,550 |
| Jul 30, 2025 | 20.30 | 20.32 | 20.21 | 20.25 | - | -0.93% | 5,471 |
| Jul 29, 2025 | 20.29 | 20.59 | 20.23 | 20.44 | - | 1.19% | 11,730 |
| Jul 28, 2025 | 20.02 | 20.33 | 20.02 | 20.20 | - | 2.12% | 12,561 |
| Jul 25, 2025 | 19.88 | 19.88 | 19.58 | 19.78 | - | -0.40% | 19,936 |
| Jul 24, 2025 | 19.87 | 20.04 | 19.78 | 19.86 | - | -0.20% | 21,835 |
| Jul 23, 2025 | 20.85 | 20.85 | 19.81 | 19.90 | - | -13.40% | 62,624 |
| Jul 22, 2025 | 22.98 | 22.98 | 22.74 | 22.98 | - | 0.39% | 2,569 |
| Jul 21, 2025 | 23.34 | 23.34 | 22.89 | 22.89 | - | -1.04% | 1,541 |
| Jul 18, 2025 | 23.17 | 23.21 | 23.13 | 23.13 | - | 0.04% | 3,335 |
| Jul 17, 2025 | 23.13 | 23.13 | 23.09 | 23.12 | - | -1.41% | 751 |
| Jul 16, 2025 | 22.96 | 23.45 | 22.70 | 23.45 | - | - | 3,562 |
| Jul 15, 2025 | 23.48 | 23.48 | 23.37 | 23.45 | - | -0.17% | 1,141 |
| Jul 14, 2025 | 23.25 | 23.49 | 23.25 | 23.49 | - | -0.72% | 1,454 |
| Jul 11, 2025 | 23.57 | 23.66 | 23.57 | 23.66 | - | 0.90% | 1,523 |
| Jul 10, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | 1.43% | 300 |
| Jul 9, 2025 | 23.36 | 23.36 | 23.12 | 23.12 | - | -0.09% | 1,828 |
| Jul 8, 2025 | 23.30 | 23.37 | 23.14 | 23.14 | - | 1.54% | 14,158 |
| Jul 7, 2025 | 22.73 | 22.79 | 22.73 | 22.79 | - | -3.27% | 25,823 |
| Jul 4, 2025 | 22.47 | 23.56 | 22.47 | 23.56 | - | 2.30% | 500 |
| Jul 3, 2025 | 23.07 | 23.07 | 23.03 | 23.03 | - | -0.09% | 342 |
| Jul 2, 2025 | 23.05 | 23.07 | 23.01 | 23.05 | - | 3.92% | 1,025 |
| Jun 30, 2025 | 22.25 | 22.26 | 22.16 | 22.18 | - | 0.18% | 1,038 |
| Jun 27, 2025 | 22.07 | 22.18 | 21.98 | 22.14 | - | 0.41% | 6,213 |
| Jun 26, 2025 | 22.08 | 22.08 | 22.03 | 22.05 | - | 0.46% | 800 |
| Jun 25, 2025 | 21.87 | 21.95 | 21.87 | 21.95 | - | -0.27% | 167 |
| Jun 24, 2025 | 21.51 | 22.02 | 21.51 | 22.01 | - | 2.37% | 1,385 |
| Jun 23, 2025 | 21.51 | 21.51 | 21.50 | 21.50 | - | 1.27% | 4,771 |
| Jun 20, 2025 | 21.37 | 21.37 | 21.23 | 21.23 | - | 0.14% | 5,125 |
| Jun 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | - |
| Jun 18, 2025 | 21.42 | 21.42 | 21.20 | 21.20 | - | 0.28% | 1,535 |
| Jun 17, 2025 | 21.35 | 21.35 | 21.14 | 21.14 | - | -0.70% | 2,320 |
| Jun 16, 2025 | 21.24 | 21.29 | 21.24 | 21.29 | - | 2.11% | 709 |
| Jun 13, 2025 | 20.88 | 20.95 | 20.85 | 20.85 | - | -2.43% | 4,930 |
| Jun 12, 2025 | 21.31 | 21.41 | 21.30 | 21.37 | - | 0.33% | 262,300 |