Texas Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	20.48	20.48	20.48	20.48	20.48	-0.39%	1,400
Mar 16, 2026	20.56	20.56	20.56	20.56	20.56	2.54%	2,528
Mar 13, 2026	20.10	20.10	20.05	20.05	20.05	-0.30%	225
Mar 12, 2026	20.22	20.22	20.11	20.11	20.11	-3.78%	454
Mar 10, 2026	20.65	20.90	20.65	20.90	20.90	2.70%	1,742
Mar 9, 2026	20.25	20.35	20.02	20.35	20.35	-1.55%	4,592
Mar 5, 2026	21.21	21.21	20.67	20.67	20.67	-3.59%	507
Mar 4, 2026	21.50	21.50	21.38	21.44	21.44	0.61%	5,015
Mar 3, 2026	21.40	21.40	21.31	21.31	21.31	-3.92%	5,257
Mar 2, 2026	21.99	22.18	21.99	22.18	22.18	0.68%	662
Feb 27, 2026	22.05	22.05	21.98	22.03	22.03	-2.05%	6,986
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