Texas Instruments Incorporated (TSX:TXN)
Canada · Delayed Price · Currency is CAD 22.49
+0.10 (0.45%)
At close: Feb 25, 2026
Texas Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 22.41 | 22.49 | 22.41 | 22.49 | 22.49 | 0.45% | 9,355 |
| Feb 24, 2026 | 23.11 | 23.11 | 22.18 | 22.39 | 22.39 | -4.32% | 13,011 |
| Feb 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | 155 |
| Feb 20, 2026 | 23.01 | 23.05 | 23.00 | 23.00 | 23.00 | 0.22% | 4,801 |
| Feb 19, 2026 | 23.03 | 23.05 | 22.95 | 22.95 | 22.95 | -2.46% | 1,589 |
| Feb 18, 2026 | 23.73 | 23.73 | 23.40 | 23.53 | 23.53 | -1.26% | 930 |
| Feb 17, 2026 | 23.90 | 23.90 | 23.83 | 23.83 | 23.83 | 0.13% | 572 |
| Feb 13, 2026 | 23.47 | 23.86 | 23.47 | 23.80 | 23.80 | -1.49% | 856 |
| Feb 12, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.30% | 620 |
| Feb 11, 2026 | 24.00 | 24.32 | 23.85 | 23.85 | 23.85 | 2.89% | 1,448 |
| Feb 10, 2026 | 23.04 | 23.18 | 23.04 | 23.18 | 23.18 | 0.22% | 478 |
| Feb 9, 2026 | 23.41 | 23.41 | 23.13 | 23.13 | 23.13 | -2.41% | 5,502 |
| Feb 6, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.34% | 882 |
| Feb 5, 2026 | 23.40 | 23.62 | 23.40 | 23.62 | 23.62 | 0.21% | 1,676 |
| Feb 4, 2026 | 24.00 | 24.00 | 23.37 | 23.57 | 23.57 | - | 3,574 |
| Feb 3, 2026 | 23.80 | 24.00 | 23.57 | 23.57 | 23.57 | -0.34% | 3,763 |
| Feb 2, 2026 | 23.23 | 23.65 | 23.23 | 23.65 | 23.65 | 4.09% | 3,844 |
| Jan 30, 2026 | 22.70 | 22.72 | 22.61 | 22.72 | 22.72 | -2.07% | 2,954 |
| Jan 29, 2026 | 22.83 | 23.20 | 22.83 | 23.20 | 23.05 | 2.07% | 2,046 |
| Jan 28, 2026 | 22.00 | 22.73 | 22.00 | 22.73 | 22.58 | 9.28% | 7,364 |
| Jan 27, 2026 | 20.45 | 20.80 | 20.45 | 20.80 | 20.67 | 0.39% | 4,306 |
| Jan 26, 2026 | 20.67 | 20.72 | 20.67 | 20.72 | 20.59 | 2.63% | 712 |
| Jan 23, 2026 | 20.35 | 20.35 | 20.19 | 20.19 | 20.06 | -1.90% | 2,751 |
| Jan 22, 2026 | 20.81 | 20.81 | 20.50 | 20.58 | 20.45 | 0.15% | 776 |
| Jan 21, 2026 | 20.33 | 20.58 | 20.33 | 20.55 | 20.42 | 3.21% | 4,147 |
| Jan 20, 2026 | 20.10 | 20.10 | 19.91 | 19.91 | 19.78 | -0.20% | 2,025 |
| Jan 19, 2026 | 20.03 | 20.10 | 19.95 | 19.95 | 19.82 | -1.38% | 1,268 |
| Jan 16, 2026 | 20.30 | 20.30 | 20.23 | 20.23 | 20.10 | 0.55% | 210 |
| Jan 15, 2026 | 20.30 | 20.30 | 20.12 | 20.12 | 19.99 | -1.37% | 1,216 |
| Jan 14, 2026 | 20.18 | 20.40 | 20.18 | 20.40 | 20.27 | 2.51% | 2,974 |
| Jan 13, 2026 | 19.84 | 19.91 | 19.84 | 19.90 | 19.77 | -0.55% | 1,880 |
| Jan 12, 2026 | 19.96 | 20.06 | 19.96 | 20.01 | 19.88 | -0.89% | 1,445 |
| Jan 9, 2026 | 19.89 | 20.19 | 19.89 | 20.19 | 20.06 | 3.54% | 1,432 |
| Jan 7, 2026 | 19.68 | 19.75 | 19.50 | 19.50 | 19.37 | -3.99% | 1,786 |
| Jan 6, 2026 | 19.68 | 20.31 | 19.68 | 20.31 | 20.18 | 8.38% | 9,904 |
| Jan 5, 2026 | 18.87 | 18.87 | 18.74 | 18.74 | 18.62 | -0.05% | 1,321 |
| Jan 2, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.63 | 2.01% | 732 |
| Dec 31, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.26 | -2.85% | 1,002 |
| Dec 30, 2025 | 18.80 | 18.80 | 18.80 | 18.92 | 18.80 | - | 6 |
| Dec 29, 2025 | 18.80 | 18.80 | 18.80 | 18.92 | 18.80 | - | 11 |
| Dec 26, 2025 | 18.80 | 18.80 | 18.80 | 18.92 | 18.80 | - | 36 |
| Dec 24, 2025 | 18.80 | 18.80 | 18.80 | 18.92 | 18.80 | - | 36 |
| Dec 23, 2025 | 18.80 | 18.80 | 18.80 | 18.92 | 18.80 | 0.11% | 10 |
| Dec 22, 2025 | 18.89 | 18.90 | 18.89 | 18.90 | 18.78 | 1.12% | 1,250 |
| Dec 19, 2025 | 18.73 | 18.73 | 18.69 | 18.69 | 18.57 | 1.47% | 2,178 |
| Dec 17, 2025 | 18.40 | 18.47 | 18.40 | 18.42 | 18.30 | -1.97% | 720 |
| Dec 16, 2025 | 18.78 | 18.82 | 18.69 | 18.79 | 18.67 | -0.21% | 1,925 |
| Dec 15, 2025 | 18.59 | 18.92 | 18.59 | 18.83 | 18.71 | -0.84% | 3,334 |
| Dec 12, 2025 | 19.11 | 19.11 | 18.99 | 18.99 | 18.87 | -1.04% | 1,409 |
| Dec 11, 2025 | 19.10 | 19.19 | 19.10 | 19.19 | 19.07 | -0.36% | 2,173 |