Texas Instruments Incorporated (NEO:TXN)
Canada · Delayed Price · Currency is CAD 18.75
+0.12 (0.64%)
Oct 17, 2025, 4:00 PM EDT
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 19.30 | 19.41 | 19.30 | 19.36 | 19.36 | 0.94% | 2,281 |
| Sep 17, 2025 | 19.05 | 19.25 | 19.05 | 19.18 | 19.18 | 1.32% | 1,635 |
| Sep 16, 2025 | 18.90 | 19.00 | 18.90 | 18.93 | 18.93 | - | 10,536 |
| Sep 15, 2025 | 18.67 | 18.99 | 18.54 | 18.93 | 18.93 | -2.72% | 8,835 |
| Sep 12, 2025 | 19.51 | 19.51 | 19.43 | 19.46 | 19.46 | -0.71% | 6,062 |
| Sep 11, 2025 | 19.46 | 19.61 | 19.46 | 19.60 | 19.60 | 0.05% | 2,783 |
| Sep 10, 2025 | 19.53 | 19.68 | 19.50 | 19.59 | 19.59 | -0.15% | 4,990 |
| Sep 9, 2025 | 19.64 | 19.65 | 19.62 | 19.62 | 19.62 | -0.76% | 2,100 |
| Sep 8, 2025 | 19.75 | 19.78 | 19.50 | 19.77 | 19.77 | -1.15% | 5,400 |
| Sep 5, 2025 | 20.01 | 20.08 | 19.83 | 20.00 | 20.00 | 0.20% | 10,865 |
| Sep 4, 2025 | 19.55 | 20.05 | 19.49 | 19.96 | 19.96 | -4.08% | 6,866 |
| Sep 3, 2025 | 21.24 | 21.24 | 20.55 | 20.81 | 20.81 | -2.12% | 149,107 |
| Sep 2, 2025 | 21.15 | 21.28 | 21.01 | 21.26 | 21.26 | -1.67% | 85,600 |
| Aug 29, 2025 | 21.64 | 21.64 | 21.62 | 21.62 | 21.62 | -0.96% | 733 |
| Aug 28, 2025 | 22.00 | 22.00 | 21.83 | 21.83 | 21.83 | -0.18% | 1,235 |
| Aug 27, 2025 | 21.80 | 21.87 | 21.80 | 21.87 | 21.87 | -0.50% | 200 |
| Aug 26, 2025 | 21.99 | 21.99 | 21.94 | 21.98 | 21.98 | -0.32% | 1,404 |
| Aug 22, 2025 | 21.63 | 22.20 | 21.63 | 22.05 | 22.05 | 3.13% | 13,931 |
| Aug 21, 2025 | 21.36 | 21.52 | 21.36 | 21.38 | 21.38 | 0.33% | 5,897 |
| Aug 20, 2025 | 21.04 | 21.35 | 20.68 | 21.31 | 21.31 | 1.91% | 9,321 |
| Aug 19, 2025 | 20.68 | 20.99 | 20.68 | 20.91 | 20.91 | 0.77% | 3,186 |
| Aug 18, 2025 | 20.84 | 20.84 | 20.67 | 20.75 | 20.75 | -0.19% | 2,745 |
| Aug 15, 2025 | 20.70 | 20.84 | 20.70 | 20.79 | 20.79 | 0.48% | 18,726 |
| Aug 14, 2025 | 20.38 | 20.69 | 20.38 | 20.69 | 20.69 | 0.44% | 945 |
| Aug 13, 2025 | 20.67 | 20.67 | 20.51 | 20.60 | 20.60 | - | 2,291 |
| Aug 12, 2025 | 20.10 | 20.62 | 20.10 | 20.60 | 20.60 | 4.99% | 9,550 |
| Aug 11, 2025 | 20.08 | 20.08 | 19.62 | 19.62 | 19.62 | -2.05% | 2,143 |
| Aug 8, 2025 | 19.84 | 20.03 | 19.84 | 20.03 | 20.03 | 1.26% | 360 |
| Aug 7, 2025 | 20.29 | 20.38 | 19.75 | 19.78 | 19.78 | -0.40% | 3,210 |
| Aug 6, 2025 | 19.74 | 19.86 | 19.74 | 19.86 | 19.86 | 0.25% | 75,689 |