Texas Instruments Incorporated (TSX:TXN)
Canada · Delayed Price · Currency is CAD 20.01
-0.18 (-0.89%)
At close: Jan 12, 2026
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 19.96 | 20.06 | 19.96 | 20.01 | 20.01 | -0.89% | 1,445 |
| Jan 9, 2026 | 19.89 | 20.19 | 19.89 | 20.19 | 20.19 | 3.54% | 1,432 |
| Jan 7, 2026 | 19.68 | 19.75 | 19.50 | 19.50 | 19.50 | -3.99% | 1,786 |
| Jan 6, 2026 | 19.68 | 20.31 | 19.68 | 20.31 | 20.31 | 8.38% | 9,904 |
| Jan 5, 2026 | 18.87 | 18.87 | 18.74 | 18.74 | 18.74 | -0.05% | 1,321 |
| Jan 2, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 2.01% | 732 |
| Dec 31, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -2.85% | 1,002 |
| Dec 30, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - | 6 |
| Dec 29, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - | 11 |
| Dec 26, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - | 36 |
| Dec 24, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - | 36 |
| Dec 23, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.11% | 10 |
| Dec 22, 2025 | 18.89 | 18.90 | 18.89 | 18.90 | 18.90 | 1.12% | 1,250 |
| Dec 19, 2025 | 18.73 | 18.73 | 18.69 | 18.69 | 18.69 | 1.47% | 2,178 |
| Dec 17, 2025 | 18.40 | 18.47 | 18.40 | 18.42 | 18.42 | -1.97% | 720 |
| Dec 16, 2025 | 18.78 | 18.82 | 18.69 | 18.79 | 18.79 | -0.21% | 1,925 |
| Dec 15, 2025 | 18.59 | 18.92 | 18.59 | 18.83 | 18.83 | -0.84% | 3,334 |
| Dec 12, 2025 | 19.11 | 19.11 | 18.99 | 18.99 | 18.99 | -1.04% | 1,409 |
| Dec 11, 2025 | 19.10 | 19.19 | 19.10 | 19.19 | 19.19 | -0.36% | 2,173 |
| Dec 10, 2025 | 18.82 | 19.26 | 18.82 | 19.26 | 19.26 | 0.84% | 2,200 |
| Dec 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 330 |
| Dec 8, 2025 | 19.32 | 19.34 | 19.10 | 19.10 | 19.10 | -1.14% | 3,914 |
| Dec 5, 2025 | 19.12 | 19.53 | 19.12 | 19.32 | 19.32 | 1.31% | 3,453 |
| Dec 4, 2025 | 19.37 | 19.37 | 19.02 | 19.07 | 19.07 | -1.45% | 5,047 |
| Dec 3, 2025 | 18.94 | 19.35 | 18.93 | 19.35 | 19.35 | 4.54% | 13,674 |
| Dec 2, 2025 | 18.00 | 18.78 | 18.00 | 18.51 | 18.51 | 3.29% | 7,071 |
| Dec 1, 2025 | 17.72 | 17.92 | 17.70 | 17.92 | 17.92 | 0.84% | 4,127 |
| 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 |