Texas Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	18.82	19.26	18.82	19.26	19.14	0.84%	2,200
Dec 9, 2025	19.10	19.10	19.10	19.10	18.98	-	330
Dec 8, 2025	19.32	19.34	19.10	19.10	18.98	-1.14%	3,914
Dec 5, 2025	19.12	19.53	19.12	19.32	19.20	1.31%	3,453
Dec 4, 2025	19.37	19.37	19.02	19.07	18.95	-1.45%	5,047
Dec 3, 2025	18.94	19.35	18.93	19.35	19.23	4.54%	13,674
Dec 2, 2025	18.00	18.78	18.00	18.51	18.39	3.29%	7,071
Dec 1, 2025	17.72	17.92	17.70	17.92	17.80	0.84%	4,127
Nov 28, 2025	17.69	17.88	17.69	17.77	17.66	0.23%	4,322
Nov 27, 2025	17.73	17.73	17.29	17.73	17.62	0.68%	1,038
Nov 26, 2025	17.57	17.61	17.57	17.61	17.50	3.53%	3,112
Nov 25, 2025	16.85	17.01	16.85	17.01	16.90	-0.82%	397
Nov 24, 2025	17.07	17.15	16.92	17.15	17.04	1.54%	5,186
Nov 21, 2025	16.96	17.01	16.87	16.89	16.78	3.87%	2,600
Nov 20, 2025	16.65	16.75	16.25	16.26	16.16	-2.58%	1,968