Skip to main content
Texas Instruments Incorporated (NEO:TXN)
Canada flag Canada · Delayed Price · Currency is CAD
21.10
+0.48 (2.33%)
Feb 28, 2025, 9:30 AM EST

Texas Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202521.0021.1020.6921.10-2.33%10,500
Feb 27, 202520.6920.6920.6220.62--3.19%5,951
Feb 26, 202521.2621.4521.1021.30--1.48%24,900
Feb 25, 202521.6221.6221.6221.62---
Feb 24, 202521.7122.0521.6221.62--0.87%1,802
Feb 21, 202521.9921.9921.7321.81--0.77%1,753
Feb 20, 202521.9222.0021.9221.98-3.68%5,137
Feb 19, 202520.4521.2820.4521.20-5.26%13,270
Feb 18, 202520.0620.1420.0620.14-1.92%3,799
Feb 14, 202519.7619.7619.7619.76-1.33%185
Feb 13, 202519.5819.5919.4319.50-0.26%3,875
Feb 12, 202519.2019.4519.1019.45-0.36%952
Feb 11, 202519.4319.4319.3819.38--0.10%235
Feb 10, 202519.4019.4019.4019.40--678
Feb 7, 202519.6419.6419.3919.40--1.32%3,351
Feb 6, 202519.5919.6619.5719.66-0.51%1,758
Feb 5, 202519.5619.5619.5619.56-0.26%241
Feb 4, 202519.7319.7319.4219.51--0.36%1,850
Feb 3, 202519.5019.7819.3719.58--3.88%2,637
Jan 31, 202520.0720.3720.0720.37-2.41%780
Jan 30, 202519.9019.9719.8919.89-1.74%525
Jan 29, 202519.5019.6219.4919.55-0.10%235
Jan 28, 202519.9019.9019.5019.53--3.32%6,243
Jan 27, 202520.2720.5019.9520.20-0.75%237,560
Jan 24, 202520.5520.6420.0520.05--7.43%126,009
Jan 23, 202521.2221.6921.1221.66-1.50%78,260
Jan 22, 202521.3221.3521.3021.34-2.30%1,002
Jan 21, 202520.9020.9020.8620.86--0.10%1,722
Jan 20, 202520.8820.8820.8820.88-0.24%310
Jan 17, 202520.7220.8320.7220.83-2.21%684
Jan 16, 202520.2220.3820.2220.38--1.26%2,750
Jan 15, 202520.6420.6420.6420.64---
Jan 14, 202520.6420.6420.6420.64---
Jan 13, 202520.4820.6420.4820.64--0.10%2,019
Jan 10, 202520.5220.6920.5220.66--0.43%1,109
Jan 9, 202520.7520.7520.7520.75---
Jan 8, 202520.6820.7520.6820.75--4,100
Jan 7, 202521.0021.0020.7420.75--0.67%3,522
Jan 6, 202520.8820.8920.8820.89-1.51%1,386
Jan 3, 202520.2720.5820.2720.58-1.48%4,946
Jan 2, 202520.2820.2820.2820.28---
Dec 31, 202420.2820.2820.2820.28--1.51%150
Dec 30, 202420.5920.5920.5920.59---
Dec 27, 202420.5920.5920.5920.59---
Dec 24, 202420.5920.5920.5920.59---
Dec 23, 202420.3520.5920.3520.59-0.29%2,792
Dec 20, 202420.5320.5320.5320.53---
Dec 19, 202420.5320.5320.5320.53---
Dec 18, 202420.7620.7620.5320.53-0.29%150
Dec 17, 202420.5420.5620.4720.47--0.73%783
Dec 16, 202420.6220.6220.6220.62---
Dec 13, 202420.6220.6220.6220.62---
Dec 12, 202420.6020.6220.6020.62-0.34%200
Dec 11, 202420.5520.5520.5520.55---
Dec 10, 202420.8820.8820.5520.55--2.14%4,420
Dec 9, 202421.0021.0021.0021.00-0.53%104
Dec 6, 202420.8920.8920.8920.89---
Dec 5, 202421.1521.1520.8920.89--2.47%486
Dec 4, 202421.4221.4221.4221.42---
Dec 3, 202421.5521.5521.4221.42--0.46%3,740
Dec 2, 202421.5221.5221.5221.52---
Nov 29, 202421.5221.5221.5221.52---
Nov 28, 202421.5221.5221.5221.52---
Nov 27, 202421.4821.5221.4821.52--2.49%363
Nov 26, 202422.0722.0722.0722.07---
Nov 25, 202422.0722.0722.0722.07-2.94%455
Nov 22, 202421.4521.4521.4421.44--0.23%2,264
Nov 21, 202421.5021.5021.4921.49--1.69%247
Nov 20, 202421.8621.8621.8621.86---
Nov 19, 202421.8521.8621.8521.86-0.51%4,022
Nov 18, 202421.7521.7521.7521.75---
Nov 15, 202422.0722.0721.7521.75--2.90%325
Nov 14, 202422.4022.4022.4022.40--0.09%179
Nov 13, 202422.4322.4322.4222.42--4.07%662
Nov 12, 202423.3723.3723.3723.37---
Nov 11, 202423.6423.6423.3723.37--2.05%1,648
Nov 8, 202423.7023.8623.7023.86-1.71%350
Nov 7, 202423.4623.4623.4623.46-0.26%402
Nov 6, 202422.5823.4022.5823.40-6.22%1,709
Nov 5, 202422.0122.0322.0122.03--0.63%1,015
Nov 4, 202422.1722.1722.1722.17-0.82%192
Nov 1, 202421.9921.9921.9921.99---
Oct 31, 202422.4022.4021.9921.99--3.81%2,072
Oct 30, 202422.6922.8622.6922.86--0.26%610
Oct 29, 202422.9322.9722.9222.92-2.28%1,708
Oct 28, 202422.5022.5022.4122.41--0.53%247
Oct 25, 202422.9222.9222.5322.53-0.67%1,017
Oct 24, 202422.1622.3822.1622.38-2.24%202
Oct 23, 202421.8721.9821.7521.89-3.40%5,538
Oct 22, 202421.1221.1721.1221.17--2.13%254
Oct 21, 202421.6321.6321.6321.63---
Oct 18, 202421.6321.6321.6321.63---
Oct 17, 202421.7621.7621.6321.63--3,576
Oct 16, 202421.6321.6321.6321.63---
Oct 15, 202421.6321.6321.6321.63--2.13%157
Oct 11, 202422.1022.1022.1022.10---
Oct 10, 202422.0522.1022.0522.10-0.45%301
Oct 9, 202422.0022.0022.0022.00---
Oct 8, 202422.0822.0822.0022.00--0.18%533
Oct 7, 202422.0422.0422.0422.04---