Texas Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	260.31	280.97	259.31	280.00	-	18.49%	12,236,803
Apr 22, 2026	236.41	238.80	234.49	236.31	236.31	1.36%	10,812,796
Apr 21, 2026	234.50	236.00	230.64	233.15	233.15	-0.24%	6,807,405
Apr 20, 2026	232.57	233.97	230.02	233.70	233.70	1.69%	6,115,020
Apr 17, 2026	228.26	230.53	224.67	229.82	229.82	3.01%	6,766,856
Apr 16, 2026	216.72	224.02	216.72	223.10	223.10	3.15%	6,702,878
Apr 15, 2026	217.56	218.31	211.70	216.29	216.29	-1.18%	4,453,120
Apr 14, 2026	217.19	219.49	214.35	218.87	218.87	1.00%	5,462,239
Apr 13, 2026	213.95	217.20	212.11	216.71	216.71	0.92%	4,622,464
Apr 10, 2026	216.38	217.32	213.92	214.73	214.73	-0.12%	4,204,254
Apr 9, 2026	212.57	215.93	210.88	214.98	214.98	2.91%	5,498,765
Apr 8, 2026	206.65	209.86	206.16	208.90	208.90	4.59%	7,454,593
Apr 7, 2026	198.51	200.38	195.46	199.74	199.74	0.16%	4,658,952
Apr 6, 2026	196.99	199.56	195.90	199.42	199.42	2.33%	4,235,605
Apr 2, 2026	192.38	196.07	191.00	194.87	194.87	-0.73%	3,408,114
Apr 1, 2026	194.28	197.26	194.28	196.30	196.30	1.11%	5,432,039
Mar 31, 2026	190.28	194.56	188.47	194.14	194.14	4.14%	7,278,167
Mar 30, 2026	191.61	192.71	184.95	186.42	186.42	-2.05%	6,024,676
Mar 27, 2026	191.71	192.97	189.33	190.33	190.33	-1.59%	5,792,752
Mar 26, 2026	196.10	197.07	192.88	193.41	193.41	-1.71%	6,314,550
Mar 25, 2026	197.52	198.97	195.52	196.77	196.77	1.10%	4,506,210
Mar 24, 2026	186.95	196.40	186.95	194.63	194.63	3.18%	7,015,230
Mar 23, 2026	194.60	194.97	188.43	188.63	188.63	0.77%	7,453,155
Mar 20, 2026	188.52	190.33	185.84	187.19	187.19	-0.58%	15,025,199
Mar 19, 2026	187.77	190.00	184.90	188.29	188.29	-1.31%	5,868,135
Mar 18, 2026	194.44	195.54	189.99	190.78	190.78	-1.89%	5,069,242
Mar 17, 2026	195.87	196.43	193.77	194.45	194.45	0.16%	3,385,327
Mar 16, 2026	194.32	196.26	192.43	194.13	194.13	1.76%	4,754,851
Mar 13, 2026	191.47	193.75	190.14	190.78	190.78	0.38%	3,688,423
Mar 12, 2026	193.65	194.76	189.75	190.05	190.05	-4.34%	8,156,760
Mar 11, 2026	198.58	201.43	197.49	198.67	198.67	0.61%	4,996,834
Mar 10, 2026	195.64	200.18	195.45	197.46	197.46	0.64%	5,929,153
Mar 9, 2026	192.75	197.16	189.68	196.20	196.20	1.54%	7,597,885
Mar 6, 2026	192.50	195.05	191.15	193.23	193.23	-2.40%	7,220,588
Mar 5, 2026	200.91	201.94	194.77	197.98	197.98	-2.18%	8,053,739
Mar 4, 2026	204.36	205.31	201.50	202.39	202.39	-0.14%	5,451,504
Mar 3, 2026	205.89	206.57	201.76	202.67	202.67	-3.41%	7,496,468
Mar 2, 2026	211.04	211.47	207.31	209.82	209.82	-1.08%	6,811,320
Feb 27, 2026	211.23	212.63	208.25	212.11	212.11	-0.24%	8,275,221
Feb 26, 2026	214.45	216.09	210.15	212.63	212.63	-0.59%	6,041,537
Feb 25, 2026	214.40	215.90	210.23	213.90	213.90	0.26%	6,997,258
Feb 24, 2026	220.72	224.17	209.59	213.35	213.35	-2.96%	9,494,346
Feb 23, 2026	218.90	222.79	218.90	219.86	219.86	0.06%	7,877,434
Feb 20, 2026	216.74	220.20	216.53	219.73	219.73	0.77%	5,457,860
Feb 19, 2026	221.15	222.04	217.42	218.05	218.05	-2.36%	5,002,233
Feb 18, 2026	229.88	230.00	221.36	223.32	223.32	-1.05%	6,668,107
Feb 17, 2026	226.53	228.45	222.81	225.69	225.69	-0.21%	5,454,801
Feb 13, 2026	221.67	226.89	221.54	226.16	226.16	1.42%	5,011,904
Feb 12, 2026	226.68	229.50	221.87	223.00	223.00	-1.57%	8,474,705
Feb 11, 2026	223.13	231.32	223.13	226.56	226.56	2.55%	9,132,636