Texas Instruments Incorporated (NEO:TXN)
Canada · Delayed Price · Currency is CAD 17.77
+0.04 (0.23%)
At close: Nov 28, 2025
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.69 | 17.88 | 17.69 | 17.77 | 17.77 | 0.23% | 4,322 |
| Nov 27, 2025 | 17.73 | 17.73 | 17.29 | 17.73 | 17.73 | 0.68% | 1,038 |
| Nov 26, 2025 | 17.57 | 17.61 | 17.57 | 17.61 | 17.61 | 3.53% | 3,112 |
| Nov 25, 2025 | 16.85 | 17.01 | 16.85 | 17.01 | 17.01 | -0.82% | 397 |
| Nov 24, 2025 | 17.07 | 17.15 | 16.92 | 17.15 | 17.15 | 1.54% | 5,186 |
| Nov 21, 2025 | 16.96 | 17.01 | 16.87 | 16.89 | 16.89 | 3.87% | 2,600 |
| Nov 20, 2025 | 16.65 | 16.75 | 16.25 | 16.26 | 16.26 | -2.58% | 1,968 |
| Nov 19, 2025 | 16.71 | 16.78 | 16.67 | 16.69 | 16.69 | 0.12% | 3,809 |
| Nov 18, 2025 | 16.51 | 16.67 | 16.35 | 16.67 | 16.67 | 1.52% | 785 |
| Nov 17, 2025 | 16.90 | 16.90 | 16.30 | 16.42 | 16.42 | -2.49% | 7,749 |
| Nov 14, 2025 | 16.92 | 16.92 | 16.80 | 16.84 | 16.84 | -2.49% | 3,556 |
| Nov 13, 2025 | 17.44 | 17.54 | 17.24 | 17.27 | 17.27 | -0.12% | 1,980 |
| Nov 12, 2025 | 17.33 | 17.33 | 17.29 | 17.29 | 17.29 | 1.89% | 990 |
| Nov 11, 2025 | 17.13 | 17.13 | 16.92 | 16.97 | 16.97 | -0.47% | 837 |
| Nov 10, 2025 | 16.83 | 17.05 | 16.83 | 17.05 | 17.05 | 0.12% | 908 |
| Nov 7, 2025 | 16.93 | 17.03 | 16.70 | 17.03 | 17.03 | -0.82% | 1,806 |
| Nov 6, 2025 | 17.20 | 17.20 | 17.15 | 17.17 | 17.17 | -1.38% | 2,108 |
| Nov 5, 2025 | 16.87 | 17.50 | 16.87 | 17.41 | 17.41 | 2.84% | 8,088 |
| Nov 4, 2025 | 17.03 | 17.03 | 16.82 | 16.93 | 16.93 | -0.82% | 3,557 |
| Nov 3, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.52% | 109 |
| Oct 31, 2025 | 16.90 | 17.18 | 16.84 | 17.16 | 17.16 | 0.94% | 5,785 |
| Oct 30, 2025 | 17.12 | 17.23 | 17.00 | 17.00 | 17.00 | -0.18% | 1,786 |
| Oct 29, 2025 | 17.55 | 17.55 | 16.98 | 17.03 | 17.03 | -3.79% | 18,051 |
| Oct 28, 2025 | 17.95 | 17.95 | 17.70 | 17.70 | 17.70 | -1.34% | 4,728 |
| Oct 27, 2025 | 18.04 | 18.04 | 17.94 | 17.94 | 17.94 | -0.11% | 5,569 |
| Oct 24, 2025 | 18.38 | 18.38 | 17.94 | 17.96 | 17.96 | -1.80% | 10,046 |
| Oct 23, 2025 | 18.07 | 18.42 | 18.07 | 18.29 | 18.29 | 0.72% | 4,736 |
| Oct 22, 2025 | 17.40 | 18.23 | 17.40 | 18.16 | 18.16 | -5.81% | 35,157 |
| Oct 21, 2025 | 19.15 | 19.28 | 19.15 | 19.28 | 19.28 | 0.78% | 3,045 |
| Oct 20, 2025 | 18.40 | 19.19 | 18.40 | 19.13 | 19.13 | 2.03% | 9,213 |
| Oct 17, 2025 | 18.69 | 18.77 | 18.69 | 18.75 | 18.75 | 0.64% | 1,086 |
| Oct 16, 2025 | 18.75 | 18.80 | 18.55 | 18.63 | 18.63 | 0.16% | 3,165 |
| Oct 15, 2025 | 18.33 | 18.67 | 18.26 | 18.60 | 18.60 | 0.65% | 3,688 |
| Oct 14, 2025 | 18.26 | 18.68 | 18.26 | 18.48 | 18.48 | 1.20% | 2,622 |
| Oct 10, 2025 | 19.15 | 19.17 | 18.26 | 18.26 | 18.26 | -4.00% | 26,295 |
| Oct 9, 2025 | 19.12 | 19.12 | 18.90 | 19.02 | 19.02 | -1.09% | 1,767 |
| Oct 8, 2025 | 18.87 | 19.25 | 18.87 | 19.23 | 19.23 | 2.18% | 3,379 |
| Oct 7, 2025 | 19.14 | 19.14 | 18.82 | 18.82 | 18.82 | -2.99% | 11,228 |
| Oct 6, 2025 | 19.19 | 19.40 | 19.19 | 19.40 | 19.40 | 1.09% | 879 |
| Oct 3, 2025 | 19.45 | 19.62 | 19.19 | 19.19 | 19.19 | -1.34% | 4,121 |
| Oct 2, 2025 | 19.30 | 19.57 | 19.30 | 19.45 | 19.45 | 1.73% | 4,359 |
| Oct 1, 2025 | 19.38 | 19.38 | 18.98 | 19.12 | 19.12 | -1.85% | 15,046 |
| Sep 30, 2025 | 19.47 | 19.48 | 19.34 | 19.48 | 19.48 | -0.15% | 400 |
| Sep 29, 2025 | 19.64 | 19.76 | 19.48 | 19.51 | 19.51 | -0.76% | 5,797 |
| Sep 26, 2025 | 19.80 | 19.84 | 19.50 | 19.66 | 19.66 | 1.55% | 10,554 |
| Sep 25, 2025 | 19.25 | 19.41 | 19.18 | 19.36 | 19.36 | -1.33% | 7,929 |
| Sep 24, 2025 | 19.55 | 19.66 | 19.51 | 19.62 | 19.62 | 1.34% | 6,223 |
| Sep 23, 2025 | 19.35 | 19.38 | 19.32 | 19.36 | 19.36 | 1.26% | 11,962 |
| Sep 22, 2025 | 19.13 | 19.15 | 19.12 | 19.12 | 19.12 | 0.16% | 1,120 |
| Sep 19, 2025 | 19.20 | 19.20 | 19.00 | 19.09 | 19.09 | -1.39% | 1,753 |